BNCCORP, Inc. (BNCC)
OTCMKTS · Delayed Price · Currency is USD
32.60
+0.36 (1.12%)
Sep 9, 2026, 1:22 PM EST
BNCCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |