BNCCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.90	34.50	33.90	34.50	34.50	-0.98%	946
Mar 18, 2026	34.76	35.50	34.00	34.84	34.84	-1.72%	1,515
Mar 17, 2026	35.19	35.45	35.19	35.45	35.45	-0.14%	428
Mar 13, 2026	35.50	35.50	35.50	35.50	35.50	-1.39%	260
Mar 12, 2026	35.80	36.00	35.80	36.00	36.00	-	485
Mar 10, 2026	36.00	36.00	36.00	36.00	36.00	-	1,509
Mar 9, 2026	36.00	36.00	36.00	36.00	36.00	-0.66%	788
Mar 5, 2026	35.21	36.24	35.20	36.24	36.24	0.67%	1,731
Mar 4, 2026	36.00	36.50	36.00	36.00	36.00	-	2,173
Mar 3, 2026	36.50	36.60	36.00	36.00	36.00	-2.04%	1,602
Mar 2, 2026	36.90	36.95	36.75	36.75	36.75	-0.54%	1,500
Feb 25, 2026	36.50	36.95	36.50	36.95	36.95	0.16%	566
Feb 24, 2026	36.89	36.89	36.89	36.89	36.89	-0.03%	150
Feb 23, 2026	36.75	36.90	36.50	36.90	36.90	-0.27%	1,350
Feb 13, 2026	37.00	37.00	37.00	37.00	37.00	-	1,310
Feb 12, 2026	37.00	37.00	36.50	37.00	37.00	-0.67%	2,026
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