Dark

BNCC
BNCCORP INC
stock OTC

EOD

Oct 2, 2026

30.10USD+0.501%(+0.15)1,500

Pre-market

0.00USD-100.000%(-29.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	29.850000	30.100000	29.8500	30.100000	+0.501%	1,500	0.000%
2026-10-01	30.200000	30.202500	29.9500	29.950000	-0.992%	23,214	+0.501%
2026-09-30	30.350000	30.350000	30.2500	30.250000	-0.493%	3,485	-0.496%
2026-09-29	30.285000	30.400000	30.2850	30.400000	-0.328%	800	-0.987%
2026-09-28	30.600000	30.800000	30.2500	30.500000	-0.489%	4,101	-1.311%
2026-09-25	30.750000	30.750000	30.6500	30.650000	-0.519%	1,900	-1.794%
2026-09-24	31.260000	31.260000	30.8100	30.810000	-0.613%	1,118	-2.304%
2026-09-23	31.200000	31.760000	31.0000	31.000000	-2.393%	3,652	-2.903%
2026-09-22	31.150000	31.760000	31.0000	31.760000	-0.063%	1,900	-5.227%
2026-09-21	31.200000	31.780000	31.1900	31.780000	+0.442%	2,332	-5.286%
2026-09-18	31.770000	31.770000	31.3000	31.640000	-0.659%	4,898	-4.867%
2026-09-16	32.400000	32.400000	31.8500	31.850000	-0.469%	147,707	-5.495%
2026-09-15	32.020000	32.050000	31.9100	32.000000	-3.352%	4,499	-5.938%
2026-09-14	33.090000	33.257000	33.0880	33.110000	-0.571%	1,681	-9.091%
2026-09-11	32.880000	33.470000	32.8800	33.300000	+2.282%	2,500	-9.610%
2026-09-10	32.300000	32.690000	32.3000	32.557000	-0.132%	1,568	-7.547%
2026-09-09	32.500000	32.600000	32.5000	32.600000	+1.117%	1,801	-7.669%
2026-09-03	32.050000	32.450000	32.0000	32.240000	+0.750%	3,599	-6.638%
2026-09-02	31.845000	32.000000	31.8450	32.000000	+0.946%	806	-5.938%
2026-09-01	31.750000	31.750000	31.7000	31.700000	-0.157%	405	-5.047%
2026-08-31	31.750000	31.750000	31.7500	31.750000	-0.220%	401	-5.197%
2026-08-28	31.820000	31.820000	31.8200	31.820000	-0.562%	100	-5.405%
2026-08-26	31.750000	32.000000	31.7500	32.000000	-0.094%	14,299	-5.938%
2026-08-25	31.840000	32.030000	31.8200	32.030000	+0.723%	970	-6.026%
2026-08-24	31.800000	31.800000	31.8000	31.800000	0.000%	200	-5.346%
2026-08-20	31.900000	31.900000	31.7000	31.800000	-0.625%	1,040	-5.346%
2026-08-19	32.000000	32.000000	32.0000	32.000000	0.000%	1,302	-5.938%
2026-08-18	32.150000	32.150000	32.0000	32.000000	+0.313%	3,800	-5.938%
2026-08-17	32.000000	32.000000	31.8500	31.900000	-0.932%	1,002	-5.643%
2026-08-14	32.200000	32.280000	32.2000	32.200000	0.000%	1,232	-6.522%
2026-08-13	31.950000	32.280000	31.9500	32.200000	+1.417%	4,737	-6.522%
2026-08-12	31.980000	32.180000	31.6000	31.750000	+0.475%	25,535	-5.197%
2026-08-11	34.000000	34.000000	31.1900	31.600000	-9.714%	20,788	-4.747%
2026-08-10	35.220000	35.220000	34.2500	35.000000	-2.235%	4,421	-14.000%
2026-08-07	35.860000	35.860000	35.5200	35.800000	-2.664%	1,335	-15.922%
2026-08-06	36.250000	36.780000	36.2500	36.780000	+1.462%	750	-18.162%
2026-08-05	36.250000	36.870800	36.2500	36.250000	+0.555%	12,058	-16.966%
2026-08-04	36.297184	36.297184	36.0000	36.050000	-0.689%	756	-16.505%
2026-08-03	36.250000	36.300000	35.7600	36.300000	+2.542%	4,612	-17.080%
2026-07-31	36.150000	36.150000	35.4000	35.400000	-0.562%	998	-14.972%
2026-07-30	36.000000	36.000000	35.4000	35.600000	-1.928%	3,845	-15.449%
2026-07-29	36.300000	36.500000	36.3000	36.300000	-0.901%	50,564	-17.080%
2026-07-28	36.400000	36.750000	36.3700	36.630000	+1.750%	21,530	-17.827%
2026-07-27	35.850000	36.010000	35.8500	36.000000	0.000%	6,517	-16.389%
2026-07-24	36.000000	36.000000	35.8400	36.000000	0.000%	1,000	-16.389%
2026-07-22	36.130000	36.130000	36.0000	36.000000	-0.765%	7,800	-16.389%
2026-07-21	36.000000	36.277600	36.0000	36.277600	+0.771%	5,000	-17.029%
2026-07-17	35.850000	36.196000	35.8500	36.000000	+0.279%	1,842	-16.389%
2026-07-16	35.900000	35.900000	35.9000	35.900000	-0.477%	1,000	-16.156%
2026-07-15	36.072000	36.072000	36.0720	36.072000	+0.760%	100	-16.556%
2026-07-10	35.800000	35.800000	35.8000	35.800000	+1.056%	200	-15.922%
2026-07-09	35.750000	35.750000	35.4260	35.426000	+0.642%	10,860	-15.034%
2026-07-08	36.040000	36.199857	35.2000	35.200000	-4.865%	10,036	-14.489%
2026-07-07	37.000000	37.000000	37.0000	37.000000	0.000%	912	-18.649%
2026-07-06	37.330000	37.330000	37.0000	37.000000	-0.936%	8,526	-18.649%
2026-07-02	37.250000	37.349739	37.2500	37.349739	+0.268%	1,055	-19.410%
2026-07-01	37.000000	37.430000	37.0000	37.250000	+2.589%	3,987	-19.195%
2026-06-30	36.000000	36.500000	36.0000	36.310000	+1.142%	2,882	-17.103%
2026-06-29	35.800000	35.900000	35.8000	35.900000	+0.279%	2,752	-16.156%
2026-06-26	35.800000	35.800000	35.8000	35.800000	-0.279%	504	-15.922%
2026-06-25	35.500000	35.900000	35.5000	35.900000	+2.571%	1,396	-16.156%
2026-06-24	35.000000	35.162800	35.0000	35.000000	0.000%	1,200	-14.000%
2026-06-23	34.250000	35.085800	34.2500	35.000000	+1.449%	4,620	-14.000%
2026-06-22	34.500000	34.500000	34.5000	34.500000	+0.759%	1,051	-12.754%
2026-06-17	35.000000	35.000000	34.2350	34.240000	-2.171%	2,299	-12.091%
2026-06-16	34.000000	35.000000	34.0000	35.000000	+2.941%	4,520	-14.000%
2026-06-15	33.550000	34.000000	33.5500	34.000000	+0.295%	2,493	-11.471%
2026-06-12	33.900000	33.900000	33.9000	33.900000	0.000%	1,832	-11.209%
2026-06-10	33.800000	33.900000	33.8000	33.900000	0.000%	1,526	-11.209%
2026-06-09	33.500000	34.000000	33.5000	33.900000	+1.863%	14,418	-11.209%
2026-06-08	33.280000	33.280000	33.2800	33.280000	-2.347%	1,008	-9.555%
2026-06-05	33.600000	34.080000	33.6000	34.080000	+0.828%	601	-11.678%
2026-06-04	33.800000	33.810200	33.8000	33.800000	+0.805%	1,028	-10.947%
2026-06-03	33.570000	33.590000	33.5300	33.530000	-0.563%	2,178	-10.230%
2026-06-02	33.150000	34.099600	33.1500	33.720000	-0.178%	3,347	-10.735%
2026-06-01	33.780000	33.780000	33.7800	33.780000	+0.089%	5,001	-10.894%
2026-05-29	33.700000	33.940000	33.6500	33.750000	+0.716%	1,508	-10.815%
2026-05-28	34.000000	34.171900	33.5100	33.510000	-2.103%	3,112	-10.176%
2026-05-27	34.100000	34.250000	34.1000	34.230000	+0.840%	1,685	-12.065%
2026-05-22	33.783000	33.945000	33.7830	33.945000	+0.340%	265	-11.327%
2026-05-21	33.840000	34.060000	33.5100	33.830000	-1.180%	2,066	-11.026%
2026-05-20	34.234000	34.234000	34.2340	34.234000	+0.629%	200	-12.076%
2026-05-18	34.200000	34.290000	33.7100	34.020000	-1.505%	5,261	-11.523%
2026-05-15	34.780000	34.858000	34.5398	34.539800	-1.602%	643	-12.854%
2026-05-14	35.900000	35.900000	34.7600	35.102000	+0.291%	700	-14.250%
2026-05-13	35.110000	35.110000	35.0000	35.000000	-0.512%	400	-14.000%
2026-05-12	35.300000	35.328706	35.1800	35.180000	+0.171%	1,065	-14.440%
2026-05-11	35.120000	35.120000	35.1200	35.120000	-2.227%	300	-14.294%
2026-05-08	36.020000	36.020000	35.9200	35.920000	-2.391%	1,014	-16.203%
2026-05-07	36.600000	38.000000	36.6000	36.800000	+1.517%	25,082	-18.207%
2026-05-06	36.500000	36.651900	36.2500	36.250000	-0.138%	25,006	-16.966%
2026-05-05	36.050000	36.300000	36.0500	36.300000	+0.276%	6,989	-17.080%
2026-05-04	34.340000	36.400000	34.3400	36.200000	+1.401%	32,895	-16.851%
2026-05-01	35.250000	35.700000	35.2500	35.700000	+2.000%	7,455	-15.686%
2026-04-30	34.900000	35.250000	34.6000	35.000000	+0.287%	58,832	-14.000%
2026-04-29	36.510000	36.510000	34.4900	34.900000	+0.489%	68,277	-13.754%
2026-04-28	33.650000	34.730000	33.6500	34.730000	-0.831%	1,301	-13.331%
2026-04-22	33.700000	35.021200	33.7000	35.021200	+1.217%	599	-14.052%
2026-04-21	34.600000	34.600000	34.6000	34.600000	-0.831%	400	-13.006%
2026-04-13	34.250000	34.890000	34.2500	34.890000	0.000%	548	-13.729%
2026-04-08	33.500000	34.890000	33.5000	34.890000	-0.143%	599	-13.729%
2026-04-07	32.950000	35.000000	32.9500	34.940000	-0.171%	4,809	-13.852%
2026-04-02	33.900000	35.000000	33.5000	35.000000	-1.408%	1,830	-14.000%
2026-04-01	34.950000	35.500000	34.6350	35.500000	+0.056%	585	-15.211%
2026-03-31	35.000000	35.480000	34.9000	35.480000	+2.841%	636	-15.163%
2026-03-30	33.900000	34.500000	33.9000	34.500000	0.000%	447	-12.754%
2026-03-20	33.900000	34.500000	33.9000	34.500000	-0.976%	946	-12.754%
2026-03-18	34.760000	35.500000	34.0000	34.840000	-1.721%	1,515	-13.605%
2026-03-17	35.190000	35.450000	35.1900	35.450000	-0.141%	428	-15.092%
2026-03-13	35.500000	35.500000	35.5000	35.500000	-1.389%	260	-15.211%
2026-03-12	35.800000	36.000000	35.8000	36.000000	0.000%	485	-16.389%
2026-03-10	36.000000	36.000000	36.0000	36.000000	0.000%	1,509	-16.389%
2026-03-09	36.000000	36.000000	36.0000	36.000000	-0.662%	788	-16.389%
2026-03-05	35.210000	36.240000	35.2000	36.240000	+0.667%	1,731	-16.943%
2026-03-04	36.000000	36.500000	36.0000	36.000000	0.000%	2,173	-16.389%
2026-03-03	36.500000	36.599000	36.0000	36.000000	-2.041%	1,602	-16.389%
2026-03-02	36.900000	36.950000	36.7500	36.750000	-0.541%	1,500	-18.095%
2026-02-25	36.500000	36.950000	36.5000	36.950000	+0.163%	566	-18.539%
2026-02-24	36.890000	36.890000	36.8900	36.890000	-0.027%	150	-18.406%
2026-02-23	36.750000	36.900000	36.5000	36.900000	-0.270%	1,350	-18.428%
2026-02-13	37.000000	37.000000	37.0000	37.000000	0.000%	1,310	-18.649%
2026-02-12	37.000000	37.000000	36.5000	37.000000	-0.671%	2,026	-18.649%
2026-02-11	37.250000	37.250000	37.2500	37.250000	+0.676%	225	-19.195%
2026-02-10	37.000000	37.230000	36.9660	37.000000	-1.333%	2,631	-18.649%
2026-02-09	36.940000	37.500000	36.9400	37.500000	+1.516%	710	-19.733%
2026-02-04	36.940000	36.940000	36.9400	36.940000	+0.027%	550	-18.517%
2026-02-03	36.950000	37.000000	36.9300	36.930000	-0.189%	1,050	-18.494%
2026-02-02	36.900000	37.000000	36.8800	37.000000	+0.271%	1,468	-18.649%
2026-01-30	36.900000	36.900000	36.9000	36.900000	-0.270%	1,214	-18.428%
2026-01-29	36.850000	37.330000	36.8500	37.000000	+0.407%	1,156	-18.649%
2026-01-28	37.000000	37.000000	36.5000	36.850000	-0.405%	2,191	-18.318%
2026-01-27	35.750000	37.000000	35.2500	37.000000	+5.896%	2,702	-18.649%
2026-01-26	34.380000	35.000000	34.3140	34.940000	+1.807%	7,875	-13.852%
2026-01-23	34.380000	34.380000	34.3200	34.320000	-0.145%	486	-12.296%
2026-01-22	34.370000	34.370000	34.3700	34.370000	-0.665%	145	-12.424%
2026-01-21	34.650000	34.650000	34.6000	34.600000	+0.290%	639	-13.006%
2026-01-20	34.150000	34.690000	33.9000	34.500000	-0.848%	7,618	-12.754%
2026-01-16	34.320000	34.852000	34.3081	34.795000	+1.889%	8,848	-13.493%
2026-01-15	33.000000	34.150000	32.8334	34.150000	+2.738%	11,923	-11.859%
2026-01-14	33.000000	33.240000	33.0000	33.240000	+0.727%	2,603	-9.446%
2026-01-13	33.000000	33.200000	33.0000	33.000000	-0.782%	1,004	-8.788%
2026-01-12	33.250000	33.392000	33.2500	33.260000	+0.030%	2,727	-9.501%
2026-01-09	33.250000	33.250000	33.2500	33.250000	+2.308%	200	-9.474%
2026-01-08	32.500000	32.500000	32.5000	32.500000	-1.515%	523	-7.385%
2026-01-07	33.250000	33.250000	33.0000	33.000000	-0.752%	1,486	-8.788%
2026-01-06	33.000000	33.600000	33.0000	33.250000	-1.108%	2,079	-9.474%
2026-01-05	33.000000	33.622500	33.0000	33.622500	+1.886%	300	-10.477%
2026-01-02	33.300000	33.300000	33.0000	33.000000	-0.901%	1,643	-8.788%
2025-12-31	32.000000	33.600000	32.0000	33.300000	+0.970%	4,140	-9.610%
2025-12-26	32.500000	32.980000	32.0000	32.980000	+0.243%	2,122	-8.733%
2025-12-24	32.250000	32.900000	32.2500	32.900000	+2.016%	305	-8.511%
2025-12-23	31.800000	32.250000	31.1530	32.250000	+0.530%	3,003	-6.667%
2025-12-22	32.100000	32.100000	32.0800	32.080000	-0.062%	1,012	-6.172%
2025-12-19	32.100000	32.100000	32.1000	32.100000	+0.062%	377	-6.231%
2025-12-18	31.710000	32.140000	31.7100	32.080000	+1.327%	1,110	-6.172%
2025-12-17	31.660000	31.660000	31.6600	31.660000	+0.572%	300	-4.927%
2025-12-16	31.423000	31.480000	31.4230	31.480000	+1.108%	1,400	-4.384%
2025-12-10	31.130000	31.135000	31.1300	31.135000	-1.096%	600	-3.324%
2025-12-09	31.250000	31.480000	31.2500	31.480000	+0.736%	360	-4.384%
2025-12-08	31.090000	31.250000	31.0900	31.250000	+0.515%	1,500	-3.680%
2025-12-05	31.000000	31.090000	31.0000	31.090000	+0.290%	1,801	-3.184%
2025-12-04	31.000000	31.090000	30.9900	31.000000	+0.649%	13,063	-2.903%
2025-12-03	30.520000	30.800000	30.2000	30.800000	0.000%	6,325	-2.273%
2025-12-02	30.800000	30.800000	30.8000	30.800000	-0.645%	433	-2.273%
2025-11-28	31.000000	31.000000	31.0000	31.000000	+0.032%	7,831	-2.903%
2025-11-21	30.980000	30.990000	30.9800	30.990000	0.000%	612	-2.872%
2025-11-20	31.220000	31.220000	30.4000	30.990000	-0.032%	5,837	-2.872%
2025-11-19	30.950000	31.100000	30.8000	31.000000	-0.354%	31,587	-2.903%
2025-11-17	31.000000	31.110000	31.0000	31.110000	-0.288%	1,450	-3.247%
2025-11-14	31.217500	31.250000	31.2000	31.200000	0.000%	947	-3.526%
2025-11-13	31.110000	31.250000	30.1700	31.200000	+0.289%	4,126	-3.526%
2025-11-10	31.050000	31.110000	30.8000	31.110000	+0.217%	9,312	-3.247%
2025-11-07	31.042500	31.042500	31.0000	31.042500	+0.137%	950	-3.036%
2025-11-06	31.000000	31.000000	31.0000	31.000000	-0.161%	394	-2.903%
2025-11-04	31.050000	31.050000	31.0500	31.050000	-0.640%	502	-3.060%
2025-11-03	31.050000	31.540000	31.0500	31.250000	-0.857%	692	-3.680%
2025-10-31	31.050000	31.540000	31.0500	31.520000	+1.677%	1,000	-4.505%
2025-10-30	30.850400	31.000000	30.8504	31.000000	0.000%	694	-2.903%
2025-10-29	30.600000	31.000000	30.6000	31.000000	+0.715%	1,389	-2.903%
2025-10-28	30.550000	30.780000	30.5500	30.780000	-0.388%	250	-2.209%
2025-10-27	31.000000	31.000000	30.5000	30.900000	+1.311%	920	-2.589%
2025-10-24	30.500000	30.500000	30.5000	30.500000	0.000%	337	-1.311%
2025-10-23	30.500000	30.500000	30.5000	30.500000	0.000%	1,137	-1.311%
2025-10-22	30.500000	30.500000	30.5000	30.500000	0.000%	716	-1.311%
2025-10-21	30.490000	30.500000	30.4900	30.500000	0.000%	3,012	-1.311%
2025-10-20	30.500000	30.500000	30.5000	30.500000	+1.329%	2,556	-1.311%
2025-10-17	30.250000	30.250000	30.1000	30.100000	-0.496%	577	0.000%
2025-10-16	30.300000	30.300000	30.2500	30.250000	-0.165%	315	-0.496%
2025-10-15	30.300000	30.300000	30.3000	30.300000	0.000%	250	-0.660%
2025-10-14	30.300000	30.300000	30.3000	30.300000	+0.165%	115	-0.660%
2025-10-13	30.500000	30.500000	30.2500	30.250000	-0.820%	1,926	-0.496%
2025-10-10	30.500000	30.500000	30.5000	30.500000	-1.613%	1,600	-1.311%
2025-10-03	31.000000	31.000000	30.5000	31.000000	+1.639%	1,750	-2.903%
2025-10-02	30.500000	30.500000	30.5000	30.500000	0.000%	1,017	-1.311%
2025-09-30	30.500000	30.500000	30.5000	30.500000	-1.613%	851	-1.311%
2025-09-29	30.915000	31.000000	30.9150	31.000000	+1.639%	200	-2.903%
2025-09-26	30.500000	30.550000	30.4600	30.500000	-1.454%	4,663	-1.311%
2025-09-25	30.700000	30.950000	30.7000	30.950000	+1.144%	1,408	-2.746%
2025-09-24	30.500000	30.700000	30.5000	30.600000	+0.328%	1,258	-1.634%
2025-09-23	30.500000	30.500100	30.5000	30.500100	-0.065%	999	-1.312%
2025-09-22	30.500000	30.520000	30.5000	30.520000	+0.066%	1,179	-1.376%
2025-09-19	30.250000	30.500000	30.2500	30.500000	+0.033%	1,411	-1.311%
2025-09-18	30.480000	30.500000	30.4800	30.490000	+0.395%	4,088	-1.279%
2025-09-17	30.370000	30.370000	30.3700	30.370000	+0.205%	110	-0.889%
2025-09-11	30.308000	30.308000	30.3080	30.308000	+0.358%	112	-0.686%
2025-09-10	30.500000	30.500000	30.2000	30.200000	-2.581%	850	-0.331%
2025-09-08	30.400000	31.000000	30.2000	31.000000	0.000%	600	-2.903%
2025-09-05	30.250000	31.000000	30.2500	31.000000	-3.125%	1,615	-2.903%
2025-08-29	31.000000	32.000000	30.7500	32.000000	+0.125%	598	-5.938%
2025-08-28	30.750000	31.960000	30.7500	31.960000	+4.444%	727	-5.820%
2025-08-27	30.600000	30.600000	30.6000	30.600000	+1.157%	104	-1.634%
2025-08-26	30.000000	30.250000	30.0000	30.250000	+0.833%	5,784	-0.496%
2025-08-25	30.090000	30.090000	30.0000	30.000000	+0.334%	3,654	+0.333%
2025-08-22	29.450000	29.900000	29.4500	29.900000	0.000%	7,402	+0.669%
2025-08-20	29.490000	29.900000	29.4500	29.900000	+2.926%	2,385	+0.669%
2025-08-18	28.900000	29.050000	28.9000	29.050000	+0.172%	232	+3.614%
2025-08-15	29.890000	29.890000	28.5400	29.000000	-2.978%	2,343	+3.793%
2025-08-14	29.900000	29.900000	29.1000	29.890000	-0.033%	609	+0.703%
2025-08-12	29.100000	29.900000	29.1000	29.900000	+2.749%	317	+0.669%
2025-08-11	29.100000	29.100000	29.0900	29.100000	+0.345%	1,724	+3.436%
2025-08-08	29.050000	29.050000	29.0000	29.000000	-1.024%	223	+3.793%
2025-08-07	29.400000	29.400000	29.3000	29.300000	0.000%	398	+2.730%
2025-08-01	29.330000	29.330000	29.3000	29.300000	-1.463%	417	+2.730%
2025-07-31	29.500000	29.990000	29.5000	29.735000	+0.797%	681	+1.228%
2025-07-30	29.700000	29.700000	29.5000	29.500000	+1.724%	583	+2.034%
2025-07-29	28.550000	29.000000	28.5500	29.000000	0.000%	200	+3.793%
2025-07-28	28.750000	29.000000	28.6000	29.000000	0.000%	2,538	+3.793%
2025-07-25	29.000000	29.000000	28.6000	29.000000	0.000%	422	+3.793%
2025-07-24	29.000000	29.140000	29.0000	29.000000	+1.576%	975	+3.793%
2025-07-23	28.550000	28.550000	28.5500	28.550000	+0.211%	500	+5.429%
2025-07-21	28.500000	28.500000	28.4900	28.490000	-0.035%	2,130	+5.651%
2025-07-18	28.550000	28.550000	28.5000	28.500000	-0.697%	300	+5.614%
2025-07-17	28.700000	28.700000	28.7000	28.700000	+0.702%	176	+4.878%
2025-07-16	28.500000	28.500000	28.5000	28.500000	0.000%	900	+5.614%
2025-07-15	28.500000	28.500000	28.5000	28.500000	+0.105%	200	+5.614%
2025-07-14	28.470000	28.470000	28.4700	28.470000	0.000%	104	+5.725%
2025-07-10	28.470000	28.470000	28.4700	28.470000	+1.933%	129	+5.725%
2025-07-09	27.930000	27.930000	27.9300	27.930000	-0.817%	166	+7.769%
2025-07-03	28.150000	28.160000	28.1500	28.160000	+0.036%	300	+6.889%
2025-06-30	27.650000	28.150000	27.6500	28.150000	+1.441%	374	+6.927%
2025-06-27	27.900000	28.065700	27.5200	27.750000	-1.386%	1,124	+8.468%
2025-06-26	27.770000	28.140000	27.7700	28.140000	0.000%	750	+6.965%
2025-06-25	28.140000	28.140000	28.1400	28.140000	-1.124%	104	+6.965%
2025-06-24	28.000000	28.460000	28.0000	28.460000	+0.141%	332	+5.762%
2025-06-23	28.010000	28.420000	28.0000	28.420000	-0.141%	600	+5.911%
2025-06-09	28.110000	28.460000	28.1100	28.460000	+0.211%	410	+5.762%
2025-06-06	28.400000	28.400000	28.4000	28.400000	+0.888%	100	+5.986%
2025-06-04	28.150000	28.150000	28.1500	28.150000	-1.505%	120	+6.927%
2025-05-29	28.090000	28.580000	28.0900	28.580000	-0.383%	200	+5.318%
2025-05-27	28.890000	28.890000	28.1000	28.690000	-0.864%	813	+4.915%
2025-05-19	28.331000	28.940000	28.3310	28.940000	-0.172%	500	+4.008%
2025-05-07	28.290000	28.990000	27.1100	28.990000	+2.474%	900	+3.829%
2025-05-06	28.320000	29.000000	28.2900	28.290000	-0.106%	1,048	+6.398%
2025-05-05	28.320000	28.320000	28.3200	28.320000	-2.345%	478	+6.285%
2025-05-02	28.750000	29.000000	28.3000	29.000000	+1.257%	365	+3.793%
2025-05-01	28.620000	28.640000	28.6200	28.640000	-1.207%	498	+5.098%
2025-04-28	28.260000	28.990000	28.2600	28.990000	+0.765%	299	+3.829%
2025-04-25	28.770000	28.770000	28.7700	28.770000	-0.450%	100	+4.623%
2025-04-24	29.740000	29.740000	28.5000	28.900000	-3.183%	835	+4.152%
2025-04-23	28.480000	29.850000	28.4800	29.850000	+4.737%	349	+0.838%
2025-04-22	28.000000	28.500000	27.7800	28.500000	-1.724%	866	+5.614%
2025-04-21	28.800000	29.000000	28.4000	29.000000	0.000%	3,635	+3.793%
2025-04-16	27.500000	29.000000	27.5000	29.000000	-1.528%	1,110	+3.793%
2025-04-09	27.790000	30.650000	27.7900	29.450000	+1.552%	2,233	+2.207%
2025-04-08	29.960000	30.900000	29.0000	29.000000	-6.149%	3,296	+3.793%
2025-04-04	28.800000	30.900000	28.8000	30.900000	-3.286%	325	-2.589%
2025-04-03	32.000000	32.000000	31.9500	31.950000	-2.888%	326	-5.790%
2025-04-02	31.773600	32.900000	31.7736	32.900000	+2.813%	800	-8.511%
2025-04-01	32.000000	32.000000	32.0000	32.000000	0.000%	100	-5.938%
2025-03-31	28.160000	32.000000	28.1600	32.000000	-0.744%	466	-5.938%
2025-03-28	31.000000	32.240000	31.0000	32.240000	+0.939%	799	-6.638%
2025-03-26	31.940000	31.940000	31.9400	31.940000	0.000%	100	-5.761%
2025-03-25	29.750000	31.940000	29.7500	31.940000	-0.125%	1,066	-5.761%
2025-03-24	31.980000	31.980000	31.9800	31.980000	+1.524%	100	-5.879%
2025-03-20	30.500000	31.850000	30.5000	31.500000	+3.755%	4,231	-4.444%
2025-03-19	30.000000	30.360000	30.0000	30.360000	+1.913%	550	-0.856%
2025-03-18	29.490000	29.790000	29.4900	29.790000	+0.983%	655	+1.041%
2025-03-17	27.850000	29.500000	27.8500	29.499900	+7.078%	7,106	+2.034%
2025-03-14	27.280000	27.850000	27.2500	27.550000	-1.783%	806	+9.256%
2025-03-12	27.200000	28.050000	27.2000	28.050000	+3.506%	300	+7.308%
2025-03-11	27.500000	27.750000	27.1000	27.100000	+0.370%	30,600	+11.070%
2025-03-10	28.750000	28.750000	27.0000	27.000000	-6.412%	2,304	+11.481%
2025-03-06	28.810000	28.850000	28.3500	28.850000	-0.431%	991	+4.333%
2025-03-05	29.150000	29.150000	28.9750	28.975000	-1.780%	903	+3.883%
2025-03-03	29.800000	29.800000	29.5000	29.500000	-1.667%	1,062	+2.034%
2025-02-26	29.770000	30.000000	29.5600	30.000000	-0.662%	1,200	+0.333%
2025-02-25	29.712500	30.200000	29.7125	30.200000	+0.499%	200	-0.331%
2025-02-21	30.000000	30.050000	29.9800	30.050000	-0.661%	3,552	+0.166%
2025-02-20	30.000000	30.250000	30.0000	30.250000	+1.681%	1,795	-0.496%
2025-02-18	29.800000	29.800000	29.7500	29.750000	-0.998%	1,400	+1.176%
2025-02-13	30.050000	30.050000	30.0500	30.050000	+0.167%	271	+0.166%
2025-02-12	30.350000	30.350000	29.5000	30.000000	-2.153%	1,649	+0.333%
2025-02-11	30.350000	30.660000	30.3500	30.660000	+0.525%	647	-1.826%
2025-02-06	30.550000	30.550000	30.3500	30.500000	-0.164%	1,113	-1.311%
2025-02-05	31.000000	31.000000	30.5500	30.550000	-0.163%	304	-1.473%
2025-02-04	31.000000	31.000000	30.5600	30.600000	-1.290%	500	-1.634%
2025-02-03	30.895000	31.000000	30.8950	31.000000	-2.408%	568	-2.903%
2025-01-31	30.550000	31.765000	30.5500	31.765000	-0.345%	465	-5.242%
2025-01-30	32.000000	32.000000	31.8750	31.875000	0.000%	300	-5.569%
2025-01-29	31.420000	31.875000	31.4200	31.875000	-0.546%	232	-5.569%
2025-01-28	32.050000	32.050000	31.6000	32.050000	+0.913%	1,581	-6.084%
2025-01-27	31.630000	32.050000	31.5500	31.760000	-1.059%	2,498	-5.227%
2025-01-24	31.750000	32.100000	31.7500	32.100000	-0.465%	400	-6.231%
2025-01-23	31.000000	32.250000	31.0000	32.250000	-0.217%	719	-6.667%
2025-01-22	32.300000	32.320000	30.3000	32.320000	-1.496%	3,370	-6.869%
2025-01-21	33.000000	33.000000	32.8110	32.811000	-0.210%	1,153	-8.262%
2025-01-17	32.000000	32.880000	32.0000	32.880000	-0.364%	644	-8.455%
2025-01-16	33.000000	33.000000	32.7369	33.000000	0.000%	2,957	-8.788%
2025-01-15	32.500000	33.089100	31.5000	33.000000	+1.538%	8,845	-8.788%
2025-01-14	30.110000	32.500000	30.1100	32.500000	+7.938%	4,902	-7.385%
2025-01-13	29.700000	30.110000	29.7000	30.110000	+0.033%	395	-0.033%
2025-01-10	30.100000	30.100000	30.1000	30.100000	-0.033%	817	0.000%
2025-01-08	30.150000	30.150000	29.6000	30.110000	-0.422%	866	-0.033%
2025-01-07	30.250000	30.500000	30.0500	30.237500	-0.861%	1,343	-0.455%
2025-01-06	30.310000	30.500000	30.1200	30.500000	-0.845%	1,777	-1.311%
2025-01-03	31.840000	31.840000	29.9900	30.760000	-3.905%	9,798	-2.146%
2025-01-02	31.270000	32.500000	31.2700	32.010000	-0.280%	1,325	-5.967%
2024-12-31	31.520000	32.740000	31.2800	32.100000	-0.249%	3,022	-6.231%
2024-12-30	31.400000	33.400000	31.0000	32.180000	-9.224%	5,024	-6.464%
2024-12-27	34.600000	35.450000	34.5500	35.450000	+2.457%	3,718	-15.092%
2024-12-26	34.580000	34.600000	34.5800	34.600000	+0.029%	472	-13.006%
2024-12-24	34.590000	34.590000	34.5900	34.590000	+1.735%	405	-12.981%
2024-12-23	34.160000	34.160000	34.0000	34.000000	-1.163%	1,273	-11.471%
2024-12-20	35.000000	35.000000	34.1600	34.400000	+0.233%	2,169	-12.500%
2024-12-19	34.120000	34.980000	34.1200	34.320000	+0.645%	2,863	-12.296%
2024-12-18	33.200000	35.220000	33.0400	34.100000	+2.711%	5,134	-11.730%
2024-12-17	33.010000	33.730000	33.0000	33.200000	-1.279%	1,283	-9.337%
2024-12-16	33.750000	33.750000	33.0600	33.630000	+0.089%	1,104	-10.497%
2024-12-13	33.210000	33.690000	33.1500	33.600000	-0.149%	1,160	-10.417%
2024-12-12	33.500000	33.680000	33.2100	33.650000	-0.148%	1,250	-10.550%
2024-12-11	33.650000	33.700000	33.6190	33.700000	-0.119%	690	-10.682%
2024-12-09	33.500000	33.740000	33.5000	33.740000	+0.119%	777	-10.788%
2024-12-06	33.220000	33.750000	33.2200	33.700000	+1.110%	3,208	-10.682%
2024-12-05	32.840000	33.330000	32.6100	33.330000	+2.554%	1,722	-9.691%
2024-12-04	31.405500	33.000000	31.1600	32.500000	+3.175%	6,428	-7.385%
2024-12-03	31.500000	31.500000	31.5000	31.500000	+1.942%	300	-4.444%
2024-12-02	30.250000	31.000000	30.2500	30.900000	+2.014%	4,752	-2.589%
2024-11-29	29.750000	30.290000	29.7500	30.290000	+1.815%	415	-0.627%
2024-11-27	29.650000	30.650000	28.5000	29.750000	+0.337%	80,963	+1.176%
2024-11-26	30.120000	30.120000	29.6000	29.650000	-4.355%	3,878	+1.518%
2024-11-25	29.950000	31.000000	29.9500	31.000000	+1.639%	1,445	-2.903%
2024-11-22	30.200000	30.500000	30.2000	30.500000	+0.826%	539	-1.311%
2024-11-21	29.990000	30.250000	29.9900	30.250000	+1.171%	3,289	-0.496%
2024-11-20	29.990000	29.990000	29.9000	29.900000	-0.300%	603	+0.669%
2024-11-19	29.970000	29.990000	29.5100	29.990000	+0.301%	3,241	+0.367%
2024-11-18	28.510000	30.000000	28.5100	29.900000	+4.912%	6,642	+0.669%
2024-11-15	28.500000	28.500000	28.5000	28.500000	+0.141%	247	+5.614%
2024-11-13	27.980000	28.500000	27.9800	28.460000	+1.281%	1,703	+5.762%
2024-11-11	27.800000	28.500000	27.7100	28.100000	0.000%	1,236	+7.117%
2024-11-08	28.100000	28.100000	28.1000	28.100000	+0.648%	100	+7.117%
2024-11-07	28.000000	28.000000	27.9190	27.919000	-0.289%	875	+7.812%
2024-11-06	26.110000	28.000000	26.1100	28.000000	+4.751%	8,397	+7.500%
2024-11-05	26.730000	26.730000	26.7300	26.730000	+1.829%	100	+12.608%
2024-11-04	26.510000	26.720000	26.1000	26.250000	-0.681%	8,890	+14.667%
2024-11-01	26.010000	26.430000	26.0100	26.430000	0.000%	200	+13.886%
2024-10-31	25.810000	26.440000	25.8100	26.430000	-0.639%	800	+13.886%
2024-10-30	26.680000	26.680000	26.0200	26.600000	+3.021%	1,100	+13.158%
2024-10-29	25.820000	25.820000	25.8200	25.820000	-0.807%	1,199	+16.576%
2024-10-28	26.000000	26.660000	26.0000	26.030000	-2.400%	900	+15.636%
2024-10-23	26.680000	26.680000	25.8100	26.670000	+0.339%	350	+12.861%
2024-10-22	25.820000	26.600000	25.8000	26.580000	-0.412%	4,053	+13.243%
2024-10-16	26.690000	26.690000	26.6900	26.690000	+0.717%	100	+12.776%
2024-10-15	25.760000	26.500000	25.7500	26.500000	+2.913%	3,000	+13.585%
2024-10-14	25.750000	25.750000	25.7500	25.750000	-0.962%	502	+16.893%
2024-10-10	26.000000	26.000000	25.5200	26.000000	0.000%	3,200	+15.769%
2024-10-09	26.020000	26.020000	26.0000	26.000000	-2.767%	2,074	+15.769%
2024-10-03	26.500000	26.740000	26.5000	26.740000	+0.906%	300	+12.565%
2024-10-01	26.470000	26.500000	26.4700	26.500000	0.000%	1,295	+13.585%
2024-09-30	26.500000	26.500000	26.5000	26.500000	0.000%	3,650	+13.585%
2024-09-27	26.490000	26.500000	26.4900	26.500000	+0.265%	400	+13.585%

.dark-mode .yBBzZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBBzZJ{ color: #333333; background-color: white; border: 2px solid #333333; }BNCCBNCCORP INCstock OTC

BNCC
BNCCORP INC
stock OTC