BNCCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	35.75	35.75	35.43	35.43	35.43	0.64%	10,860
Jul 8, 2026	36.04	36.20	35.20	35.20	35.20	-4.86%	10,036
Jul 7, 2026	37.00	37.00	37.00	37.00	37.00	-	912
Jul 6, 2026	37.33	37.33	37.00	37.00	37.00	-0.94%	8,526
Jul 2, 2026	37.25	37.35	37.25	37.35	37.35	0.27%	1,055
Jul 1, 2026	37.00	37.43	37.00	37.25	37.25	2.59%	3,987
Jun 30, 2026	36.00	36.50	36.00	36.31	36.31	1.14%	2,882
Jun 29, 2026	35.80	35.90	35.80	35.90	35.90	0.28%	2,752
Jun 26, 2026	35.80	35.80	35.80	35.80	35.80	-0.28%	504
Jun 25, 2026	35.50	35.90	35.50	35.90	35.90	2.57%	1,396
Jun 24, 2026	35.00	35.16	35.00	35.00	35.00	-	1,200
Jun 23, 2026	34.25	35.09	34.25	35.00	35.00	1.45%	4,620
Jun 22, 2026	34.50	34.50	34.50	34.50	34.50	0.76%	1,051
Jun 17, 2026	35.00	35.00	34.24	34.24	34.24	-2.17%	2,299
Jun 16, 2026	34.00	35.00	34.00	35.00	35.00	2.94%	4,520
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