BNCCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.25	37.25	37.25	37.25	37.25	0.68%	225
Feb 10, 2026	37.00	37.23	36.97	37.00	37.00	-1.33%	2,631
Feb 9, 2026	36.94	37.50	36.94	37.50	37.50	1.52%	710
Feb 4, 2026	36.94	36.94	36.94	36.94	36.94	0.03%	550
Feb 3, 2026	36.95	37.00	36.93	36.93	36.93	-0.19%	1,050
Feb 2, 2026	36.90	37.00	36.88	37.00	37.00	0.27%	1,468
Jan 30, 2026	36.90	36.90	36.90	36.90	36.90	-0.27%	1,214
Jan 29, 2026	36.85	37.33	36.85	37.00	37.00	0.41%	1,156
Jan 28, 2026	37.00	37.00	36.50	36.85	36.85	-0.41%	2,191
Jan 27, 2026	35.75	37.00	35.25	37.00	37.00	5.90%	2,702
Jan 26, 2026	34.38	35.00	34.31	34.94	34.94	1.81%	7,875
Jan 23, 2026	34.38	34.38	34.32	34.32	34.32	-0.15%	486
Jan 22, 2026	34.37	34.37	34.37	34.37	34.37	-0.66%	145
Jan 21, 2026	34.65	34.65	34.60	34.60	34.60	0.29%	639
Jan 20, 2026	34.15	34.69	33.90	34.50	34.50	-0.85%	7,618
Jan 16, 2026	34.32	34.85	34.31	34.80	34.80	1.89%	8,848
Jan 15, 2026	33.00	34.15	32.83	34.15	34.15	2.74%	11,923
Jan 14, 2026	33.00	33.24	33.00	33.24	33.24	0.73%	2,603
Jan 13, 2026	33.00	33.20	33.00	33.00	33.00	-0.78%	1,004
Jan 12, 2026	33.25	33.39	33.25	33.26	33.26	0.03%	2,727
Jan 9, 2026	33.25	33.25	33.25	33.25	33.25	2.31%	200
Jan 8, 2026	32.50	32.50	32.50	32.50	32.50	-1.52%	523
Jan 7, 2026	33.25	33.25	33.00	33.00	33.00	-0.75%	1,486
Jan 6, 2026	33.00	33.60	33.00	33.25	33.25	-1.11%	2,079
Jan 5, 2026	33.00	33.62	33.00	33.62	33.62	1.89%	300
Jan 2, 2026	33.30	33.30	33.00	33.00	33.00	-0.90%	1,643
Dec 31, 2025	32.00	33.60	32.00	33.30	33.30	0.97%	4,140
Dec 26, 2025	32.50	32.98	32.00	32.98	32.98	0.24%	2,122
Dec 24, 2025	32.25	32.90	32.25	32.90	32.90	2.02%	305
Dec 23, 2025	31.80	32.25	31.15	32.25	32.25	0.53%	3,003
Dec 22, 2025	32.10	32.10	32.08	32.08	32.08	-0.06%	1,012
Dec 19, 2025	32.10	32.10	32.10	32.10	32.10	0.06%	377
Dec 18, 2025	31.71	32.14	31.71	32.08	32.08	1.33%	910
Dec 17, 2025	31.66	31.66	31.66	31.66	31.66	0.57%	300
Dec 16, 2025	31.42	31.48	31.42	31.48	31.48	1.11%	1,400
Dec 10, 2025	31.13	31.14	31.13	31.14	31.14	-1.10%	600
Dec 9, 2025	31.25	31.48	31.25	31.48	31.48	0.74%	360
Dec 8, 2025	31.09	31.25	31.09	31.25	31.25	0.51%	1,500
Dec 5, 2025	31.00	31.09	31.00	31.09	31.09	0.29%	1,801
Dec 4, 2025	31.00	31.09	30.99	31.00	31.00	0.65%	13,063
Dec 3, 2025	30.52	30.80	30.20	30.80	30.80	-	6,325
Dec 2, 2025	30.80	30.80	30.80	30.80	30.80	-0.65%	433
Nov 28, 2025	31.00	31.00	31.00	31.00	31.00	0.03%	7,831
Nov 21, 2025	30.98	30.99	30.98	30.99	30.99	-	612
Nov 20, 2025	31.22	31.22	30.40	30.99	30.99	-0.03%	5,787
Nov 19, 2025	30.95	31.10	30.80	31.00	31.00	-0.35%	31,587
Nov 17, 2025	31.00	31.11	31.00	31.11	31.11	-0.29%	1,450
Nov 14, 2025	31.22	31.25	31.20	31.20	31.20	-	947
Nov 13, 2025	31.11	31.25	30.17	31.20	31.20	0.29%	4,126
Nov 10, 2025	31.05	31.11	30.80	31.11	31.11	0.22%	9,312