BNCCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	34.00	34.00	34.00	34.00	-	-	1,500
Jun 15, 2026	33.55	34.00	33.55	34.00	34.00	0.29%	2,493
Jun 12, 2026	33.90	33.90	33.90	33.90	33.90	-	1,832
Jun 10, 2026	33.80	33.90	33.80	33.90	33.90	-	1,526
Jun 9, 2026	33.50	34.00	33.50	33.90	33.90	1.86%	14,418
Jun 8, 2026	33.28	33.28	33.28	33.28	33.28	-2.35%	1,008
Jun 5, 2026	33.60	34.08	33.60	34.08	34.08	0.83%	601
Jun 4, 2026	33.80	33.81	33.80	33.80	33.80	0.81%	1,028
Jun 3, 2026	33.57	33.59	33.53	33.53	33.53	-0.56%	2,178
Jun 2, 2026	33.15	34.10	33.15	33.72	33.72	-0.18%	3,347
Jun 1, 2026	33.78	33.78	33.78	33.78	33.78	0.09%	5,001
May 29, 2026	33.70	33.94	33.65	33.75	33.75	0.72%	1,508
May 28, 2026	34.00	34.17	33.51	33.51	33.51	-2.10%	3,112
May 27, 2026	34.10	34.25	34.10	34.23	34.23	0.84%	1,685
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