BNCCORP, Inc. (BNCC)
OTCMKTS · Delayed Price · Currency is USD
29.90
-0.02 (-0.07%)
Aug 22, 2025, 3:55 PM EDT
BNCCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 21, 2025 | 28.50 | 28.50 | 28.49 | 28.49 | 28.49 | -0.04% | 2,130 |
| Jul 18, 2025 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | -0.70% | 300 |
| Jul 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | 176 |
| Jul 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 900 |
| Jul 15, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.11% | 200 |
| Jul 14, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - | 104 |
| Jul 11, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - | - |
| Jul 10, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.93% | 129 |
| Jul 9, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.82% | 166 |
| Jul 8, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | 1 |
| Jul 7, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | - |
| Jul 3, 2025 | 28.15 | 28.16 | 28.15 | 28.16 | 28.16 | 0.04% | 300 |
| Jul 2, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | 4 |
| Jul 1, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | - |
| Jun 30, 2025 | 27.65 | 28.15 | 27.65 | 28.15 | 28.15 | 1.44% | 374 |
| Jun 27, 2025 | 27.90 | 28.07 | 27.52 | 27.75 | 27.75 | -1.39% | 1,124 |
| Jun 26, 2025 | 27.77 | 28.14 | 27.77 | 28.14 | 28.14 | - | 750 |
| Jun 25, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.12% | 104 |
| Jun 24, 2025 | 28.00 | 28.46 | 28.00 | 28.46 | 28.46 | 0.14% | 332 |
| Jun 23, 2025 | 28.01 | 28.42 | 28.00 | 28.42 | 28.42 | -0.14% | 600 |
| Jun 20, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | - |
| Jun 18, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | 89 |
| Jun 17, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | 7 |
| Jun 16, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | 29 |
| Jun 13, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | - |
| Jun 12, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | 12 |
| Jun 11, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | - |