BNCCORP, Inc. (BNCC)
OTCMKTS · Delayed Price · Currency is USD
31.52
+0.52 (1.68%)
Oct 31, 2025, 3:42 PM EDT
BNCCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.05 | 31.54 | 31.05 | 31.13 | - | 0.41% | 300 |
| Oct 30, 2025 | 30.85 | 31.00 | 30.85 | 31.00 | 31.00 | - | 694 |
| Oct 29, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 0.71% | 1,389 |
| Oct 28, 2025 | 30.55 | 30.78 | 30.55 | 30.78 | 30.78 | -0.39% | 250 |
| Oct 27, 2025 | 31.00 | 31.00 | 30.50 | 30.90 | 30.90 | 1.31% | 920 |
| Oct 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 337 |
| Oct 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,137 |
| Oct 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 716 |
| Oct 21, 2025 | 30.49 | 30.50 | 30.49 | 30.50 | 30.50 | - | 3,012 |
| Oct 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.33% | 2,556 |
| Oct 17, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | -0.50% | 577 |
| Oct 16, 2025 | 30.30 | 30.30 | 30.25 | 30.25 | 30.25 | -0.17% | 315 |
| Oct 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 250 |
| Oct 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.17% | 115 |
| Oct 13, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -0.82% | 1,926 |
| Oct 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | 1,600 |
| Oct 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 12 |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 3, 2025 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | 1.64% | 1,750 |
| Oct 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,017 |
| Oct 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 13 |
| Sep 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | 851 |
| 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 |