Get the Stockscreener App
34.15
0.74%
0.25
After Hours:
27.34
-6.81
-19.94%
BNCCorp, Inc. Stock (BNCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 22, 2026 | $34.50 | $34.50 | $0.00 | 1,000.0 | +1.77% |
| Jun 10, 2026 | $33.90 | $33.80 | $0.10 | 1,526.0 | +0.00% |
| Jun 09, 2026 | $34.00 | $33.50 | $0.50 | 14,418.0 | +1.86% |
| Jun 08, 2026 | $33.28 | $33.28 | $0.00 | 1,008.0 | -2.35% |
| Jun 05, 2026 | $34.08 | $33.60 | $0.48 | 601.0 | +0.83% |
| Jun 04, 2026 | $33.81 | $33.80 | $0.0102 | 1,028.0 | +0.81% |
| Jun 03, 2026 | $33.59 | $33.53 | $0.06 | 2,178.0 | -0.56% |
| Jun 02, 2026 | $34.10 | $33.15 | $0.9496 | 3,347.0 | -0.18% |
| Jun 01, 2026 | $33.78 | $33.78 | $0.00 | 5,001.0 | +0.09% |
| May 29, 2026 | $33.94 | $33.65 | $0.29 | 1,508.0 | +0.72% |
| May 28, 2026 | $34.17 | $33.51 | $0.6619 | 3,112.0 | -2.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $34.50 | $33.15 | $1.35 | 30,107.0 | +2.22% |
| May, 2026 | $38.00 | $33.51 | $4.49 | 115,696.0 | -3.57% |
| Apr, 2026 | $36.51 | $32.95 | $3.56 | 137,780.0 | -1.35% |
| Mar, 2026 | $36.50 | $33.90 | $2.60 | 10,918.0 | -3.95% |
| Feb, 2026 | $37.00 | $36.88 | $0.12 | 3,068.0 | +0.11% |
| Jan, 2026 | $37.33 | $32.50 | $4.83 | 57,362.0 | +10.81% |
BNCCorp, Inc. Stock (BNCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.98 | $30.20 | $2.78 | 33,711.0 | +6.39% |
| Nov, 2025 | $31.54 | $30.17 | $1.37 | 64,240.0 | -1.65% |
| Oct, 2025 | $31.54 | $30.10 | $1.44 | 22,328.0 | +3.34% |
| Sep, 2025 | $31.00 | $30.20 | $0.80 | 38,688.0 | -4.69% |
| Aug, 2025 | $32.00 | $28.54 | $3.46 | 37,784.0 | +7.62% |
| Jul, 2025 | $29.99 | $27.93 | $2.06 | 10,804.0 | +5.63% |
| Jun, 2025 | $28.46 | $27.52 | $0.94 | 3,914.0 | -1.50% |
| May, 2025 | $29.00 | $27.11 | $1.89 | 4,802.0 | -1.41% |
| Apr, 2025 | $32.90 | $27.50 | $5.40 | 14,274.0 | -9.41% |
| Mar, 2025 | $32.24 | $27.00 | $5.24 | 52,039.0 | +6.67% |
| Feb, 2025 | $31.00 | $29.50 | $1.50 | 13,199.0 | -5.56% |
| Jan, 2025 | $33.09 | $29.60 | $3.49 | 44,395.0 | -1.04% |
BNCCorp, Inc. Stock (BNCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.45 | $30.25 | $5.20 | 43,932.0 | +6.24% |
| Nov, 2024 | $31.00 | $26.01 | $4.99 | 122,929.0 | +14.60% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):