BNCCORP, Inc. (BNCC)
OTCMKTS · Delayed Price · Currency is USD
30.50
-0.50 (-1.61%)
Sep 30, 2025, 2:24 PM EDT
BNCCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | -1.61% | 309 |
| Sep 29, 2025 | 30.92 | 31.00 | 30.92 | 31.00 | 31.00 | 1.64% | 200 |
| Sep 26, 2025 | 30.50 | 30.55 | 30.46 | 30.50 | 30.50 | -1.45% | 4,078 |
| Sep 25, 2025 | 30.70 | 30.95 | 30.70 | 30.95 | 30.95 | 1.14% | 1,408 |
| Sep 24, 2025 | 30.50 | 30.70 | 30.50 | 30.60 | 30.60 | 0.33% | 1,258 |
| Sep 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% | 999 |
| Sep 22, 2025 | 30.50 | 30.52 | 30.50 | 30.52 | 30.52 | 0.07% | 1,179 |
| Sep 19, 2025 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | 0.03% | 1,411 |
| Sep 18, 2025 | 30.48 | 30.50 | 30.48 | 30.49 | 30.49 | 0.40% | 4,088 |
| Sep 17, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.20% | 110 |
| Sep 16, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - | - |
| Sep 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - | - |
| Sep 12, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - | - |
| Sep 11, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.36% | 112 |
| Sep 10, 2025 | 30.50 | 30.50 | 30.20 | 30.20 | 30.20 | -2.58% | 850 |
| Sep 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 8, 2025 | 30.40 | 31.00 | 30.20 | 31.00 | 31.00 | - | 600 |
| Sep 5, 2025 | 30.25 | 31.00 | 30.25 | 31.00 | 31.00 | -3.13% | 1,615 |
| Sep 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 29, 2025 | 31.00 | 32.00 | 30.75 | 32.00 | 32.00 | 0.13% | 598 |
| Aug 28, 2025 | 30.75 | 31.96 | 30.75 | 31.96 | 31.96 | 4.44% | 727 |
| Aug 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.16% | 104 |
| Aug 26, 2025 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 0.83% | 5,784 |
| Aug 25, 2025 | 30.09 | 30.09 | 30.00 | 30.00 | 30.00 | 0.33% | 3,654 |
| Aug 22, 2025 | 29.45 | 29.90 | 29.45 | 29.90 | 29.90 | - | 7,402 |
| Aug 21, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 20, 2025 | 29.49 | 29.90 | 29.45 | 29.90 | 29.90 | 2.93% | 2,385 |
| Aug 19, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 1 |
| Aug 18, 2025 | 28.90 | 29.05 | 28.90 | 29.05 | 29.05 | 0.17% | 232 |
| Aug 15, 2025 | 29.89 | 29.89 | 28.54 | 29.00 | 29.00 | -2.98% | 2,343 |
| Aug 14, 2025 | 29.90 | 29.90 | 29.10 | 29.89 | 29.89 | -0.03% | 609 |
| Aug 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 12, 2025 | 29.10 | 29.90 | 29.10 | 29.90 | 29.90 | 2.75% | 317 |
| Aug 11, 2025 | 29.10 | 29.10 | 29.09 | 29.10 | 29.10 | 0.34% | 1,724 |
| Aug 8, 2025 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | -1.02% | 223 |
| Aug 7, 2025 | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | - | 398 |
| Aug 6, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Aug 5, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Aug 4, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Aug 1, 2025 | 29.33 | 29.33 | 29.30 | 29.30 | 29.30 | -1.46% | 417 |
| Jul 31, 2025 | 29.50 | 29.99 | 29.50 | 29.74 | 29.74 | 0.80% | 681 |
| Jul 30, 2025 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | 1.72% | 583 |
| Jul 29, 2025 | 28.55 | 29.00 | 28.55 | 29.00 | 29.00 | - | 200 |
| Jul 28, 2025 | 28.75 | 29.00 | 28.60 | 29.00 | 29.00 | - | 2,538 |
| Jul 25, 2025 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | - | 422 |
| Jul 24, 2025 | 29.00 | 29.14 | 29.00 | 29.00 | 29.00 | 1.58% | 975 |
| Jul 23, 2025 | 28.39 | 28.55 | 28.39 | 28.55 | 28.55 | 0.21% | 1,000 |
| Jul 22, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |