BNCCORP, Inc. (BNCC)
OTCMKTS
· Delayed Price · Currency is USD
36.24
+0.24 (0.67%)
At close: Mar 5, 2026
BNCCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 36.85 | 37.33 | 36.85 | 37.00 | 37.00 | 0.41% | 1,156 |
| Jan 28, 2026 | 37.00 | 37.00 | 36.50 | 36.85 | 36.85 | -0.41% | 2,191 |
| Jan 27, 2026 | 35.75 | 37.00 | 35.25 | 37.00 | 37.00 | 5.90% | 2,702 |
| Jan 26, 2026 | 34.38 | 35.00 | 34.31 | 34.94 | 34.94 | 1.81% | 7,875 |
| Jan 23, 2026 | 34.38 | 34.38 | 34.32 | 34.32 | 34.32 | -0.15% | 486 |
| Jan 22, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.66% | 145 |
| Jan 21, 2026 | 34.65 | 34.65 | 34.60 | 34.60 | 34.60 | 0.29% | 639 |
| Jan 20, 2026 | 34.15 | 34.69 | 33.90 | 34.50 | 34.50 | -0.85% | 7,618 |
| Jan 16, 2026 | 34.32 | 34.85 | 34.31 | 34.80 | 34.80 | 1.89% | 8,848 |
| Jan 15, 2026 | 33.00 | 34.15 | 32.83 | 34.15 | 34.15 | 2.74% | 11,923 |
| Jan 14, 2026 | 33.00 | 33.24 | 33.00 | 33.24 | 33.24 | 0.73% | 2,603 |
| Jan 13, 2026 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | -0.78% | 1,004 |
| Jan 12, 2026 | 33.25 | 33.39 | 33.25 | 33.26 | 33.26 | 0.03% | 2,727 |
| Jan 9, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 2.31% | 200 |
| Jan 8, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | 523 |
| Jan 7, 2026 | 33.25 | 33.25 | 33.00 | 33.00 | 33.00 | -0.75% | 1,486 |
| Jan 6, 2026 | 33.00 | 33.60 | 33.00 | 33.25 | 33.25 | -1.11% | 2,079 |
| Jan 5, 2026 | 33.00 | 33.62 | 33.00 | 33.62 | 33.62 | 1.89% | 300 |
| Jan 2, 2026 | 33.30 | 33.30 | 33.00 | 33.00 | 33.00 | -0.90% | 1,643 |
| Dec 31, 2025 | 32.00 | 33.60 | 32.00 | 33.30 | 33.30 | 0.97% | 4,140 |
| Dec 26, 2025 | 32.50 | 32.98 | 32.00 | 32.98 | 32.98 | 0.24% | 2,122 |
| Dec 24, 2025 | 32.25 | 32.90 | 32.25 | 32.90 | 32.90 | 2.02% | 305 |
| Dec 23, 2025 | 31.80 | 32.25 | 31.15 | 32.25 | 32.25 | 0.53% | 3,003 |
| Dec 22, 2025 | 32.10 | 32.10 | 32.08 | 32.08 | 32.08 | -0.06% | 1,012 |
| Dec 19, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.06% | 377 |
| Dec 18, 2025 | 31.71 | 32.14 | 31.71 | 32.08 | 32.08 | 1.33% | 910 |
| Dec 17, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.57% | 300 |
| Dec 16, 2025 | 31.42 | 31.48 | 31.42 | 31.48 | 31.48 | 1.11% | 1,400 |
| Dec 10, 2025 | 31.13 | 31.14 | 31.13 | 31.14 | 31.14 | -1.10% | 600 |
| Dec 9, 2025 | 31.25 | 31.48 | 31.25 | 31.48 | 31.48 | 0.74% | 360 |
| Dec 8, 2025 | 31.09 | 31.25 | 31.09 | 31.25 | 31.25 | 0.51% | 1,500 |
| Dec 5, 2025 | 31.00 | 31.09 | 31.00 | 31.09 | 31.09 | 0.29% | 1,801 |
| Dec 4, 2025 | 31.00 | 31.09 | 30.99 | 31.00 | 31.00 | 0.65% | 13,063 |
| Dec 3, 2025 | 30.52 | 30.80 | 30.20 | 30.80 | 30.80 | - | 6,325 |
| Dec 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 433 |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.03% | 7,831 |
| Nov 21, 2025 | 30.98 | 30.99 | 30.98 | 30.99 | 30.99 | - | 612 |
| Nov 20, 2025 | 31.22 | 31.22 | 30.40 | 30.99 | 30.99 | -0.03% | 5,787 |
| Nov 19, 2025 | 30.95 | 31.10 | 30.80 | 31.00 | 31.00 | -0.35% | 31,587 |
| Nov 17, 2025 | 31.00 | 31.11 | 31.00 | 31.11 | 31.11 | -0.29% | 1,450 |
| Nov 14, 2025 | 31.22 | 31.25 | 31.20 | 31.20 | 31.20 | - | 947 |
| Nov 13, 2025 | 31.11 | 31.25 | 30.17 | 31.20 | 31.20 | 0.29% | 4,126 |
| Nov 10, 2025 | 31.05 | 31.11 | 30.80 | 31.11 | 31.11 | 0.22% | 9,312 |
| Nov 7, 2025 | 31.04 | 31.04 | 31.00 | 31.04 | 31.04 | 0.14% | 950 |
| Nov 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.16% | 394 |
| Nov 4, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.64% | 502 |
| Nov 3, 2025 | 31.05 | 31.54 | 31.05 | 31.25 | 31.25 | -0.86% | 692 |
| Oct 31, 2025 | 31.05 | 31.54 | 31.05 | 31.52 | 31.52 | 1.68% | 1,000 |
| Oct 30, 2025 | 30.85 | 31.00 | 30.85 | 31.00 | 31.00 | - | 694 |
| Oct 29, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 0.71% | 1,389 |
| Oct 28, 2025 | 30.55 | 30.78 | 30.55 | 30.78 | 30.78 | -0.39% | 250 |
| Oct 27, 2025 | 31.00 | 31.00 | 30.50 | 30.90 | 30.90 | 1.31% | 920 |
| Oct 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 337 |
| Oct 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,137 |
| Oct 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 716 |
| Oct 21, 2025 | 30.49 | 30.50 | 30.49 | 30.50 | 30.50 | - | 3,012 |
| Oct 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.33% | 2,556 |
| Oct 17, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | -0.50% | 577 |
| Oct 16, 2025 | 30.30 | 30.30 | 30.25 | 30.25 | 30.25 | -0.17% | 315 |
| Oct 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 250 |
| Oct 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.17% | 115 |
| Oct 13, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -0.82% | 1,926 |
| Oct 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | 1,600 |
| Oct 3, 2025 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | 1.64% | 1,750 |
| Oct 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,017 |
| Sep 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | 851 |
| Sep 29, 2025 | 30.92 | 31.00 | 30.92 | 31.00 | 31.00 | 1.64% | 200 |
| Sep 26, 2025 | 30.50 | 30.55 | 30.46 | 30.50 | 30.50 | -1.45% | 4,078 |
| Sep 25, 2025 | 30.70 | 30.95 | 30.70 | 30.95 | 30.95 | 1.14% | 1,408 |
| Sep 24, 2025 | 30.50 | 30.70 | 30.50 | 30.60 | 30.60 | 0.33% | 1,258 |
| Sep 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% | 999 |
| Sep 22, 2025 | 30.50 | 30.52 | 30.50 | 30.52 | 30.52 | 0.07% | 1,179 |
| Sep 19, 2025 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | 0.03% | 1,411 |
| Sep 18, 2025 | 30.48 | 30.50 | 30.48 | 30.49 | 30.49 | 0.40% | 4,088 |
| Sep 17, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.20% | 110 |
| Sep 11, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.36% | 112 |
| Sep 10, 2025 | 30.50 | 30.50 | 30.20 | 30.20 | 30.20 | -2.58% | 850 |
| Sep 8, 2025 | 30.40 | 31.00 | 30.20 | 31.00 | 31.00 | - | 600 |