BNCCORP, Inc. (BNCC)
OTCMKTS · Delayed Price · Currency is USD
29.95
-0.30 (-0.99%)
Oct 1, 2026, 3:39 PM EST
BNCCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 30.20 | 30.20 | 29.95 | 29.95 | 29.95 | -0.99% | 23,214 |
| Sep 30, 2026 | 30.35 | 30.35 | 30.25 | 30.25 | 30.25 | -0.49% | 3,485 |
| Sep 29, 2026 | 30.29 | 30.40 | 30.29 | 30.40 | 30.40 | -0.33% | 800 |
| Sep 28, 2026 | 30.60 | 30.80 | 30.25 | 30.50 | 30.50 | -0.49% | 4,101 |
| Sep 25, 2026 | 30.75 | 30.75 | 30.65 | 30.65 | 30.65 | -0.52% | 1,900 |
| Sep 24, 2026 | 31.26 | 31.26 | 30.81 | 30.81 | 30.81 | -0.61% | 1,118 |
| Sep 23, 2026 | 31.20 | 31.76 | 31.00 | 31.00 | 31.00 | -2.39% | 3,652 |
| Sep 22, 2026 | 31.15 | 31.76 | 31.00 | 31.76 | 31.76 | -0.06% | 1,900 |
| Sep 21, 2026 | 31.20 | 31.78 | 31.19 | 31.78 | 31.78 | 0.44% | 2,332 |
| Sep 18, 2026 | 31.77 | 31.77 | 31.30 | 31.64 | 31.64 | -0.66% | 4,898 |
| Sep 16, 2026 | 32.40 | 32.40 | 31.85 | 31.85 | 31.85 | -0.47% | 147,707 |
| Sep 15, 2026 | 32.02 | 32.05 | 31.91 | 32.00 | 32.00 | -3.35% | 4,499 |
| Sep 14, 2026 | 33.09 | 33.26 | 33.09 | 33.11 | 33.11 | -0.57% | 1,681 |
| Sep 11, 2026 | 32.88 | 33.47 | 32.88 | 33.30 | 33.30 | 2.28% | 2,500 |
| Sep 10, 2026 | 32.30 | 32.69 | 32.30 | 32.56 | 32.56 | -0.13% | 1,568 |
| Sep 9, 2026 | 32.50 | 32.60 | 32.50 | 32.60 | 32.60 | 1.12% | 1,801 |
| Sep 3, 2026 | 32.05 | 32.45 | 32.00 | 32.24 | 32.24 | 0.75% | 3,599 |
| Sep 2, 2026 | 31.85 | 32.00 | 31.85 | 32.00 | 32.00 | 0.95% | 806 |
| Sep 1, 2026 | 31.75 | 31.75 | 31.70 | 31.70 | 31.70 | -0.16% | 405 |
| Aug 31, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.22% | 401 |
| Aug 28, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.56% | 100 |
| Aug 26, 2026 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | -0.09% | 14,299 |
| Aug 25, 2026 | 31.84 | 32.03 | 31.82 | 32.03 | 32.03 | 0.72% | 970 |
| Aug 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 200 |
| Aug 20, 2026 | 31.90 | 31.90 | 31.70 | 31.80 | 31.80 | -0.62% | 1,040 |
| Aug 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,302 |
| Aug 18, 2026 | 32.15 | 32.15 | 32.00 | 32.00 | 32.00 | 0.31% | 3,800 |
| Aug 17, 2026 | 32.00 | 32.00 | 31.85 | 31.90 | 31.90 | -0.93% | 1,002 |
| Aug 14, 2026 | 32.20 | 32.28 | 32.20 | 32.20 | 32.20 | - | 1,232 |
| Aug 13, 2026 | 31.95 | 32.28 | 31.95 | 32.20 | 32.20 | 1.42% | 4,737 |
| Aug 12, 2026 | 31.98 | 32.18 | 31.60 | 31.75 | 31.75 | 0.47% | 25,535 |
| Aug 11, 2026 | 34.00 | 34.00 | 31.19 | 31.60 | 31.60 | -9.71% | 20,788 |
| Aug 10, 2026 | 35.22 | 35.22 | 34.25 | 35.00 | 35.00 | -2.23% | 4,421 |
| Aug 7, 2026 | 35.86 | 35.86 | 35.52 | 35.80 | 35.80 | -2.66% | 1,335 |
| Aug 6, 2026 | 36.25 | 36.78 | 36.25 | 36.78 | 36.78 | 1.46% | 750 |
| Aug 5, 2026 | 36.25 | 36.87 | 36.25 | 36.25 | 36.25 | 0.55% | 12,058 |
| Aug 4, 2026 | 36.30 | 36.30 | 36.00 | 36.05 | 36.05 | -0.69% | 756 |
| Aug 3, 2026 | 36.25 | 36.30 | 35.76 | 36.30 | 36.30 | 2.54% | 4,612 |
| Jul 31, 2026 | 36.15 | 36.15 | 35.40 | 35.40 | 35.40 | -0.56% | 998 |
| Jul 30, 2026 | 36.00 | 36.00 | 35.40 | 35.60 | 35.60 | -1.93% | 3,845 |
| Jul 29, 2026 | 36.30 | 36.50 | 36.30 | 36.30 | 36.30 | -0.90% | 50,564 |
| Jul 28, 2026 | 36.40 | 36.75 | 36.37 | 36.63 | 36.63 | 1.75% | 21,530 |
| Jul 27, 2026 | 35.85 | 36.01 | 35.85 | 36.00 | 36.00 | - | 6,517 |
| Jul 24, 2026 | 36.00 | 36.00 | 35.84 | 36.00 | 36.00 | - | 1,000 |
| Jul 22, 2026 | 36.13 | 36.13 | 36.00 | 36.00 | 36.00 | -0.77% | 7,800 |
| Jul 21, 2026 | 36.00 | 36.28 | 36.00 | 36.28 | 36.28 | 0.77% | 5,000 |
| Jul 17, 2026 | 35.85 | 36.20 | 35.85 | 36.00 | 36.00 | 0.28% | 1,842 |
| Jul 16, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.48% | 1,000 |
| Jul 15, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.76% | 100 |
| Jul 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.06% | 200 |