Get the Stockscreener App
29.75
4.03%
-1.25
After Hours:
26.80
-2.95
-9.92%
BNCCorp, Inc. Stock (BNCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $30.65 | $28.50 | $2.15 | 80,519.0 | +0.34% |
| Nov 26, 2024 | $30.12 | $29.60 | $0.52 | 3,878.0 | -4.35% |
| Nov 25, 2024 | $31.00 | $29.95 | $1.05 | 1,445.0 | +1.64% |
| Nov 22, 2024 | $30.50 | $30.20 | $0.30 | 539.0 | +0.83% |
| Nov 21, 2024 | $30.25 | $29.99 | $0.26 | 3,289.0 | +1.17% |
| Nov 20, 2024 | $30.00 | $29.90 | $0.10 | 769.0 | -0.30% |
| Nov 19, 2024 | $29.99 | $29.51 | $0.48 | 3,241.0 | +0.30% |
| Nov 18, 2024 | $30.00 | $28.51 | $1.49 | 6,642.0 | +4.91% |
| Nov 15, 2024 | $28.50 | $28.50 | $0.00 | 247.0 | +0.14% |
| Nov 13, 2024 | $28.50 | $27.98 | $0.52 | 1,703.0 | +1.28% |
| Nov 11, 2024 | $28.50 | $27.71 | $0.79 | 1,236.0 | +0.00% |
| Nov 08, 2024 | $28.10 | $28.10 | $0.00 | 100.0 | +0.65% |
| Nov 07, 2024 | $28.00 | $27.92 | $0.081 | 875.0 | -0.29% |
| Nov 06, 2024 | $28.00 | $26.11 | $1.89 | 8,397.0 | +4.75% |
| Nov 05, 2024 | $26.73 | $26.73 | $0.00 | 100.0 | +1.83% |
| Nov 04, 2024 | $26.72 | $26.10 | $0.62 | 8,890.0 | -0.68% |
| Nov 01, 2024 | $26.43 | $26.01 | $0.42 | 200.0 | +0.00% |
| Oct 31, 2024 | $26.44 | $25.81 | $0.63 | 800.0 | -0.64% |
| Oct 30, 2024 | $26.68 | $26.02 | $0.66 | 1,100.0 | +3.02% |
BNCCorp, Inc. Stock (BNCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BNCCorp, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BNCCorp, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
BNCCorp, Inc. Stock (BNCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $31.00 | $26.01 | $4.99 | 203,033.0 | +12.56% |
| Oct, 2024 | $26.74 | $25.52 | $1.22 | 18,873.0 | -0.26% |
| Sep, 2024 | $26.50 | $25.40 | $1.10 | 9,179.0 | +2.00% |
| Aug, 2024 | $26.15 | $24.01 | $2.14 | 11,330.0 | +3.10% |
| Jul, 2024 | $25.20 | $22.99 | $2.21 | 21,006.0 | +8.57% |
| Jun, 2024 | $23.75 | $22.40 | $1.35 | 12,117.0 | +1.27% |
| May, 2024 | $23.40 | $20.50 | $2.90 | 51,385.0 | +7.35% |
| Apr, 2024 | $23.15 | $20.10 | $3.05 | 29,362.0 | -8.22% |
| Mar, 2024 | $27.95 | $22.94 | $5.01 | 131,572.0 | -15.22% |
| Feb, 2024 | $29.15 | $26.85 | $2.30 | 56,955.0 | +1.25% |
| Jan, 2024 | $28.70 | $26.36 | $2.34 | 55,529.0 | -5.57% |
BNCCorp, Inc. Stock (BNCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.80 | $22.57 | $6.23 | 118,177.0 | +23.55% |
| Nov, 2023 | $24.96 | $21.90 | $3.06 | 80,868.0 | +4.45% |
| Oct, 2023 | $23.89 | $21.79 | $2.10 | 25,951.0 | -3.26% |
| Sep, 2023 | $23.85 | $22.05 | $1.80 | 86,696.0 | -4.21% |
| Aug, 2023 | $24.07 | $23.08 | $0.9897 | 30,672.0 | +1.27% |
| Jul, 2023 | $23.93 | $23.22 | $0.71 | 36,388.0 | -0.21% |
| Jun, 2023 | $23.85 | $22.10 | $1.75 | 17,877.0 | +2.59% |
| May, 2023 | $23.94 | $20.90 | $3.04 | 79,312.0 | +3.63% |
| Apr, 2023 | $22.95 | $20.60 | $2.35 | 52,013.0 | +0.00% |
| Mar, 2023 | $29.15 | $21.60 | $7.55 | 76,452.0 | -23.36% |
| Feb, 2023 | $30.30 | $29.15 | $1.15 | 21,752.0 | -3.80% |
| Jan, 2023 | $31.29 | $29.00 | $2.29 | 22,031.0 | +1.85% |
BNCCorp, Inc. Stock (BNCC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.25 | $24.50 | $5.75 | 51,224.0 | +17.82% |
| Nov, 2022 | $25.99 | $24.90 | $1.09 | 83,593.0 | -0.59% |
| Oct, 2022 | $26.93 | $24.90 | $2.03 | 25,392.0 | -2.31% |
| Sep, 2022 | $27.75 | $24.66 | $3.09 | 36,221.0 | -3.88% |
| Aug, 2022 | $28.00 | $25.23 | $2.77 | 81,493.0 | -3.39% |
| Jul, 2022 | $28.30 | $27.70 | $0.60 | 18,911.0 | -14.76% |
| May, 2022 | $32.85 | $32.25 | $0.60 | 3,622.0 | +0.00% |
2.52%
0.85%
Cap:
|
Volume (24h):