BNCCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.78	33.95	33.78	33.95	33.95	0.34%	265
May 21, 2026	33.84	34.06	33.51	33.83	33.83	-1.18%	2,066
May 20, 2026	34.23	34.23	34.23	34.23	34.23	0.63%	200
May 18, 2026	34.20	34.29	33.71	34.02	34.02	-1.50%	5,261
May 15, 2026	34.78	34.86	34.54	34.54	34.54	-1.60%	643
May 14, 2026	35.90	35.90	34.76	35.10	35.10	0.29%	700
May 13, 2026	35.11	35.11	35.00	35.00	35.00	-0.51%	400
May 12, 2026	35.30	35.33	35.18	35.18	35.18	0.17%	1,065
May 11, 2026	35.12	35.12	35.12	35.12	35.12	-2.23%	300
May 8, 2026	36.02	36.02	35.92	35.92	35.92	-2.39%	1,014
May 7, 2026	36.60	38.00	36.60	36.80	36.80	1.52%	25,082
May 6, 2026	36.50	36.65	36.25	36.25	36.25	-0.14%	25,006
May 5, 2026	36.05	36.30	36.05	36.30	36.30	0.28%	6,989
May 4, 2026	34.34	36.40	34.34	36.20	36.20	1.40%	32,895
May 1, 2026	35.25	35.70	35.25	35.70	35.70	2.00%	7,451
Apr 30, 2026	34.90	35.25	34.60	35.00	35.00	0.29%	58,832
Apr 29, 2026	36.51	36.51	34.49	34.90	34.90	0.49%	68,277
Apr 28, 2026	33.65	34.73	33.65	34.73	34.73	-0.83%	1,301
Apr 22, 2026	33.70	35.02	33.70	35.02	35.02	1.22%	599
Apr 21, 2026	34.60	34.60	34.60	34.60	34.60	-0.83%	400
Apr 13, 2026	34.25	34.89	34.25	34.89	34.89	-	548
Apr 8, 2026	33.50	34.89	33.50	34.89	34.89	-0.14%	599
Apr 7, 2026	32.95	35.00	32.95	34.94	34.94	-0.17%	4,809
Apr 2, 2026	33.90	35.00	33.50	35.00	35.00	-1.41%	1,830
Apr 1, 2026	34.95	35.50	34.64	35.50	35.50	0.06%	585
Mar 31, 2026	35.00	35.48	34.90	35.48	35.48	2.84%	636
Mar 30, 2026	33.90	34.50	33.90	34.50	34.50	-	447
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