Dark

BNCC
BNCCORP INC
stock OTC

EOD

Jul 31, 2026

35.40USD-0.562%(-0.20)998

Pre-market

0.00USD-100.000%(-35.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	36.1500	36.150000	35.4000	35.400000	-0.562%	998	0.000%
2026-07-30	36.0000	36.000000	35.4000	35.600000	-1.928%	3,845	-0.562%
2026-07-29	36.3000	36.500000	36.3000	36.300000	-0.901%	50,564	-2.479%
2026-07-28	36.4000	36.750000	36.3700	36.630000	+1.750%	21,530	-3.358%
2026-07-27	35.8500	36.010000	35.8500	36.000000	0.000%	6,517	-1.667%
2026-07-24	36.0000	36.000000	35.8400	36.000000	0.000%	1,000	-1.667%
2026-07-22	36.1300	36.130000	36.0000	36.000000	-0.765%	7,800	-1.667%
2026-07-21	36.0000	36.277600	36.0000	36.277600	+0.771%	5,000	-2.419%
2026-07-17	35.8500	36.196000	35.8500	36.000000	+0.279%	1,842	-1.667%
2026-07-16	35.9000	35.900000	35.9000	35.900000	-0.477%	1,000	-1.393%
2026-07-15	36.0720	36.072000	36.0720	36.072000	+0.760%	100	-1.863%
2026-07-10	35.8000	35.800000	35.8000	35.800000	+1.056%	200	-1.117%
2026-07-09	35.7500	35.750000	35.4260	35.426000	+0.642%	10,860	-0.073%
2026-07-08	36.0400	36.199857	35.2000	35.200000	-4.865%	10,036	+0.568%
2026-07-07	37.0000	37.000000	37.0000	37.000000	0.000%	912	-4.324%
2026-07-06	37.3300	37.330000	37.0000	37.000000	-0.936%	8,526	-4.324%
2026-07-02	37.2500	37.349739	37.2500	37.349739	+0.268%	1,055	-5.220%
2026-07-01	37.0000	37.430000	37.0000	37.250000	+2.589%	3,987	-4.966%
2026-06-30	36.0000	36.500000	36.0000	36.310000	+1.142%	2,882	-2.506%
2026-06-29	35.8000	35.900000	35.8000	35.900000	+0.279%	2,752	-1.393%
2026-06-26	35.8000	35.800000	35.8000	35.800000	-0.279%	504	-1.117%
2026-06-25	35.5000	35.900000	35.5000	35.900000	+2.571%	1,396	-1.393%
2026-06-24	35.0000	35.162800	35.0000	35.000000	0.000%	1,200	+1.143%
2026-06-23	34.2500	35.085800	34.2500	35.000000	+1.449%	4,620	+1.143%
2026-06-22	34.5000	34.500000	34.5000	34.500000	+0.759%	1,051	+2.609%
2026-06-17	35.0000	35.000000	34.2350	34.240000	-2.171%	2,299	+3.388%
2026-06-16	34.0000	35.000000	34.0000	35.000000	+2.941%	4,520	+1.143%
2026-06-15	33.5500	34.000000	33.5500	34.000000	+0.295%	2,493	+4.118%
2026-06-12	33.9000	33.900000	33.9000	33.900000	0.000%	1,832	+4.425%
2026-06-10	33.8000	33.900000	33.8000	33.900000	0.000%	1,526	+4.425%
2026-06-09	33.5000	34.000000	33.5000	33.900000	+1.863%	14,418	+4.425%
2026-06-08	33.2800	33.280000	33.2800	33.280000	-2.347%	1,008	+6.370%
2026-06-05	33.6000	34.080000	33.6000	34.080000	+0.828%	601	+3.873%
2026-06-04	33.8000	33.810200	33.8000	33.800000	+0.805%	1,028	+4.734%
2026-06-03	33.5700	33.590000	33.5300	33.530000	-0.563%	2,178	+5.577%
2026-06-02	33.1500	34.099600	33.1500	33.720000	-0.178%	3,347	+4.982%
2026-06-01	33.7800	33.780000	33.7800	33.780000	+0.089%	5,001	+4.796%
2026-05-29	33.7000	33.940000	33.6500	33.750000	+0.716%	1,508	+4.889%
2026-05-28	34.0000	34.171900	33.5100	33.510000	-2.103%	3,112	+5.640%
2026-05-27	34.1000	34.250000	34.1000	34.230000	+0.840%	1,685	+3.418%
2026-05-22	33.7830	33.945000	33.7830	33.945000	+0.340%	265	+4.286%
2026-05-21	33.8400	34.060000	33.5100	33.830000	-1.180%	2,066	+4.641%
2026-05-20	34.2340	34.234000	34.2340	34.234000	+0.629%	200	+3.406%
2026-05-18	34.2000	34.290000	33.7100	34.020000	-1.505%	5,261	+4.056%
2026-05-15	34.7800	34.858000	34.5398	34.539800	-1.602%	643	+2.490%
2026-05-14	35.9000	35.900000	34.7600	35.102000	+0.291%	700	+0.849%
2026-05-13	35.1100	35.110000	35.0000	35.000000	-0.512%	400	+1.143%
2026-05-12	35.3000	35.328706	35.1800	35.180000	+0.171%	1,065	+0.625%
2026-05-11	35.1200	35.120000	35.1200	35.120000	-2.227%	300	+0.797%
2026-05-08	36.0200	36.020000	35.9200	35.920000	-2.391%	1,014	-1.448%
2026-05-07	36.6000	38.000000	36.6000	36.800000	+1.517%	25,082	-3.804%
2026-05-06	36.5000	36.651900	36.2500	36.250000	-0.138%	25,006	-2.345%
2026-05-05	36.0500	36.300000	36.0500	36.300000	+0.276%	6,989	-2.479%
2026-05-04	34.3400	36.400000	34.3400	36.200000	+1.401%	32,895	-2.210%
2026-05-01	35.2500	35.700000	35.2500	35.700000	+2.000%	7,455	-0.840%
2026-04-30	34.9000	35.250000	34.6000	35.000000	+0.287%	58,832	+1.143%
2026-04-29	36.5100	36.510000	34.4900	34.900000	+0.489%	68,277	+1.433%
2026-04-28	33.6500	34.730000	33.6500	34.730000	-0.831%	1,301	+1.929%
2026-04-22	33.7000	35.021200	33.7000	35.021200	+1.217%	599	+1.082%
2026-04-21	34.6000	34.600000	34.6000	34.600000	-0.831%	400	+2.312%
2026-04-13	34.2500	34.890000	34.2500	34.890000	0.000%	548	+1.462%
2026-04-08	33.5000	34.890000	33.5000	34.890000	-0.143%	599	+1.462%
2026-04-07	32.9500	35.000000	32.9500	34.940000	-0.171%	4,809	+1.317%
2026-04-02	33.9000	35.000000	33.5000	35.000000	-1.408%	1,830	+1.143%
2026-04-01	34.9500	35.500000	34.6350	35.500000	+0.056%	585	-0.282%
2026-03-31	35.0000	35.480000	34.9000	35.480000	+2.841%	636	-0.225%
2026-03-30	33.9000	34.500000	33.9000	34.500000	0.000%	447	+2.609%
2026-03-20	33.9000	34.500000	33.9000	34.500000	-0.976%	946	+2.609%
2026-03-18	34.7600	35.500000	34.0000	34.840000	-1.721%	1,515	+1.607%
2026-03-17	35.1900	35.450000	35.1900	35.450000	-0.141%	428	-0.141%
2026-03-13	35.5000	35.500000	35.5000	35.500000	-1.389%	260	-0.282%
2026-03-12	35.8000	36.000000	35.8000	36.000000	0.000%	485	-1.667%
2026-03-10	36.0000	36.000000	36.0000	36.000000	0.000%	1,509	-1.667%
2026-03-09	36.0000	36.000000	36.0000	36.000000	-0.662%	788	-1.667%
2026-03-05	35.2100	36.240000	35.2000	36.240000	+0.667%	1,731	-2.318%
2026-03-04	36.0000	36.500000	36.0000	36.000000	0.000%	2,173	-1.667%
2026-03-03	36.5000	36.599000	36.0000	36.000000	-2.041%	1,602	-1.667%
2026-03-02	36.9000	36.950000	36.7500	36.750000	-0.541%	1,500	-3.673%
2026-02-25	36.5000	36.950000	36.5000	36.950000	+0.163%	566	-4.195%
2026-02-24	36.8900	36.890000	36.8900	36.890000	-0.027%	150	-4.039%
2026-02-23	36.7500	36.900000	36.5000	36.900000	-0.270%	1,350	-4.065%
2026-02-13	37.0000	37.000000	37.0000	37.000000	0.000%	1,310	-4.324%
2026-02-12	37.0000	37.000000	36.5000	37.000000	-0.671%	2,026	-4.324%
2026-02-11	37.2500	37.250000	37.2500	37.250000	+0.676%	225	-4.966%
2026-02-10	37.0000	37.230000	36.9660	37.000000	-1.333%	2,631	-4.324%
2026-02-09	36.9400	37.500000	36.9400	37.500000	+1.516%	710	-5.600%
2026-02-04	36.9400	36.940000	36.9400	36.940000	+0.027%	550	-4.169%
2026-02-03	36.9500	37.000000	36.9300	36.930000	-0.189%	1,050	-4.143%
2026-02-02	36.9000	37.000000	36.8800	37.000000	+0.271%	1,468	-4.324%
2026-01-30	36.9000	36.900000	36.9000	36.900000	-0.270%	1,214	-4.065%
2026-01-29	36.8500	37.330000	36.8500	37.000000	+0.407%	1,156	-4.324%
2026-01-28	37.0000	37.000000	36.5000	36.850000	-0.405%	2,191	-3.935%
2026-01-27	35.7500	37.000000	35.2500	37.000000	+5.896%	2,702	-4.324%
2026-01-26	34.3800	35.000000	34.3140	34.940000	+1.807%	7,875	+1.317%
2026-01-23	34.3800	34.380000	34.3200	34.320000	-0.145%	486	+3.147%
2026-01-22	34.3700	34.370000	34.3700	34.370000	-0.665%	145	+2.997%
2026-01-21	34.6500	34.650000	34.6000	34.600000	+0.290%	639	+2.312%
2026-01-20	34.1500	34.690000	33.9000	34.500000	-0.848%	7,618	+2.609%
2026-01-16	34.3200	34.852000	34.3081	34.795000	+1.889%	8,848	+1.739%
2026-01-15	33.0000	34.150000	32.8334	34.150000	+2.738%	11,923	+3.660%
2026-01-14	33.0000	33.240000	33.0000	33.240000	+0.727%	2,603	+6.498%
2026-01-13	33.0000	33.200000	33.0000	33.000000	-0.782%	1,004	+7.273%
2026-01-12	33.2500	33.392000	33.2500	33.260000	+0.030%	2,727	+6.434%
2026-01-09	33.2500	33.250000	33.2500	33.250000	+2.308%	200	+6.466%
2026-01-08	32.5000	32.500000	32.5000	32.500000	-1.515%	523	+8.923%
2026-01-07	33.2500	33.250000	33.0000	33.000000	-0.752%	1,486	+7.273%
2026-01-06	33.0000	33.600000	33.0000	33.250000	-1.108%	2,079	+6.466%
2026-01-05	33.0000	33.622500	33.0000	33.622500	+1.886%	300	+5.287%
2026-01-02	33.3000	33.300000	33.0000	33.000000	-0.901%	1,643	+7.273%
2025-12-31	32.0000	33.600000	32.0000	33.300000	+0.970%	4,140	+6.306%
2025-12-26	32.5000	32.980000	32.0000	32.980000	+0.243%	2,122	+7.338%
2025-12-24	32.2500	32.900000	32.2500	32.900000	+2.016%	305	+7.599%
2025-12-23	31.8000	32.250000	31.1530	32.250000	+0.530%	3,003	+9.767%
2025-12-22	32.1000	32.100000	32.0800	32.080000	-0.062%	1,012	+10.349%
2025-12-19	32.1000	32.100000	32.1000	32.100000	+0.062%	377	+10.280%
2025-12-18	31.7100	32.140000	31.7100	32.080000	+1.327%	1,110	+10.349%
2025-12-17	31.6600	31.660000	31.6600	31.660000	+0.572%	300	+11.813%
2025-12-16	31.4230	31.480000	31.4230	31.480000	+1.108%	1,400	+12.452%
2025-12-10	31.1300	31.135000	31.1300	31.135000	-1.096%	600	+13.698%
2025-12-09	31.2500	31.480000	31.2500	31.480000	+0.736%	360	+12.452%
2025-12-08	31.0900	31.250000	31.0900	31.250000	+0.515%	1,500	+13.280%
2025-12-05	31.0000	31.090000	31.0000	31.090000	+0.290%	1,801	+13.863%
2025-12-04	31.0000	31.090000	30.9900	31.000000	+0.649%	13,063	+14.194%
2025-12-03	30.5200	30.800000	30.2000	30.800000	0.000%	6,325	+14.935%
2025-12-02	30.8000	30.800000	30.8000	30.800000	-0.645%	433	+14.935%
2025-11-28	31.0000	31.000000	31.0000	31.000000	+0.032%	7,831	+14.194%
2025-11-21	30.9800	30.990000	30.9800	30.990000	0.000%	612	+14.230%
2025-11-20	31.2200	31.220000	30.4000	30.990000	-0.032%	5,837	+14.230%
2025-11-19	30.9500	31.100000	30.8000	31.000000	-0.354%	31,587	+14.194%
2025-11-17	31.0000	31.110000	31.0000	31.110000	-0.288%	1,450	+13.790%
2025-11-14	31.2175	31.250000	31.2000	31.200000	0.000%	947	+13.462%
2025-11-13	31.1100	31.250000	30.1700	31.200000	+0.289%	4,126	+13.462%
2025-11-10	31.0500	31.110000	30.8000	31.110000	+0.217%	9,312	+13.790%
2025-11-07	31.0425	31.042500	31.0000	31.042500	+0.137%	950	+14.037%
2025-11-06	31.0000	31.000000	31.0000	31.000000	-0.161%	394	+14.194%
2025-11-04	31.0500	31.050000	31.0500	31.050000	-0.640%	502	+14.010%
2025-11-03	31.0500	31.540000	31.0500	31.250000	-0.857%	692	+13.280%
2025-10-31	31.0500	31.540000	31.0500	31.520000	+1.677%	1,000	+12.310%
2025-10-30	30.8504	31.000000	30.8504	31.000000	0.000%	694	+14.194%
2025-10-29	30.6000	31.000000	30.6000	31.000000	+0.715%	1,389	+14.194%
2025-10-28	30.5500	30.780000	30.5500	30.780000	-0.388%	250	+15.010%
2025-10-27	31.0000	31.000000	30.5000	30.900000	+1.311%	920	+14.563%
2025-10-24	30.5000	30.500000	30.5000	30.500000	0.000%	337	+16.066%
2025-10-23	30.5000	30.500000	30.5000	30.500000	0.000%	1,137	+16.066%
2025-10-22	30.5000	30.500000	30.5000	30.500000	0.000%	716	+16.066%
2025-10-21	30.4900	30.500000	30.4900	30.500000	0.000%	3,012	+16.066%
2025-10-20	30.5000	30.500000	30.5000	30.500000	+1.329%	2,556	+16.066%
2025-10-17	30.2500	30.250000	30.1000	30.100000	-0.496%	577	+17.608%
2025-10-16	30.3000	30.300000	30.2500	30.250000	-0.165%	315	+17.025%
2025-10-15	30.3000	30.300000	30.3000	30.300000	0.000%	250	+16.832%
2025-10-14	30.3000	30.300000	30.3000	30.300000	+0.165%	115	+16.832%
2025-10-13	30.5000	30.500000	30.2500	30.250000	-0.820%	1,926	+17.025%
2025-10-10	30.5000	30.500000	30.5000	30.500000	-1.613%	1,600	+16.066%
2025-10-03	31.0000	31.000000	30.5000	31.000000	+1.639%	1,750	+14.194%
2025-10-02	30.5000	30.500000	30.5000	30.500000	0.000%	1,017	+16.066%
2025-09-30	30.5000	30.500000	30.5000	30.500000	-1.613%	851	+16.066%
2025-09-29	30.9150	31.000000	30.9150	31.000000	+1.639%	200	+14.194%
2025-09-26	30.5000	30.550000	30.4600	30.500000	-1.454%	4,663	+16.066%
2025-09-25	30.7000	30.950000	30.7000	30.950000	+1.144%	1,408	+14.378%
2025-09-24	30.5000	30.700000	30.5000	30.600000	+0.328%	1,258	+15.686%
2025-09-23	30.5000	30.500100	30.5000	30.500100	-0.065%	999	+16.065%
2025-09-22	30.5000	30.520000	30.5000	30.520000	+0.066%	1,179	+15.990%
2025-09-19	30.2500	30.500000	30.2500	30.500000	+0.033%	1,411	+16.066%
2025-09-18	30.4800	30.500000	30.4800	30.490000	+0.395%	4,088	+16.104%
2025-09-17	30.3700	30.370000	30.3700	30.370000	+0.205%	110	+16.562%
2025-09-11	30.3080	30.308000	30.3080	30.308000	+0.358%	112	+16.801%
2025-09-10	30.5000	30.500000	30.2000	30.200000	-2.581%	850	+17.219%
2025-09-08	30.4000	31.000000	30.2000	31.000000	0.000%	600	+14.194%
2025-09-05	30.2500	31.000000	30.2500	31.000000	-3.125%	1,615	+14.194%
2025-08-29	31.0000	32.000000	30.7500	32.000000	+0.125%	598	+10.625%
2025-08-28	30.7500	31.960000	30.7500	31.960000	+4.444%	727	+10.763%
2025-08-27	30.6000	30.600000	30.6000	30.600000	+1.157%	104	+15.686%
2025-08-26	30.0000	30.250000	30.0000	30.250000	+0.833%	5,784	+17.025%
2025-08-25	30.0900	30.090000	30.0000	30.000000	+0.334%	3,654	+18.000%
2025-08-22	29.4500	29.900000	29.4500	29.900000	0.000%	7,402	+18.395%
2025-08-20	29.4900	29.900000	29.4500	29.900000	+2.926%	2,385	+18.395%
2025-08-18	28.9000	29.050000	28.9000	29.050000	+0.172%	232	+21.859%
2025-08-15	29.8900	29.890000	28.5400	29.000000	-2.978%	2,343	+22.069%
2025-08-14	29.9000	29.900000	29.1000	29.890000	-0.033%	609	+18.434%
2025-08-12	29.1000	29.900000	29.1000	29.900000	+2.749%	317	+18.395%
2025-08-11	29.1000	29.100000	29.0900	29.100000	+0.345%	1,724	+21.649%
2025-08-08	29.0500	29.050000	29.0000	29.000000	-1.024%	223	+22.069%
2025-08-07	29.4000	29.400000	29.3000	29.300000	0.000%	398	+20.819%
2025-08-01	29.3300	29.330000	29.3000	29.300000	-1.463%	417	+20.819%
2025-07-31	29.5000	29.990000	29.5000	29.735000	+0.797%	681	+19.052%
2025-07-30	29.7000	29.700000	29.5000	29.500000	+1.724%	583	+20.000%
2025-07-29	28.5500	29.000000	28.5500	29.000000	0.000%	200	+22.069%
2025-07-28	28.7500	29.000000	28.6000	29.000000	0.000%	2,538	+22.069%
2025-07-25	29.0000	29.000000	28.6000	29.000000	0.000%	422	+22.069%
2025-07-24	29.0000	29.140000	29.0000	29.000000	+1.576%	975	+22.069%
2025-07-23	28.5500	28.550000	28.5500	28.550000	+0.211%	500	+23.993%
2025-07-21	28.5000	28.500000	28.4900	28.490000	-0.035%	2,130	+24.254%
2025-07-18	28.5500	28.550000	28.5000	28.500000	-0.697%	300	+24.211%
2025-07-17	28.7000	28.700000	28.7000	28.700000	+0.702%	176	+23.345%
2025-07-16	28.5000	28.500000	28.5000	28.500000	0.000%	900	+24.211%
2025-07-15	28.5000	28.500000	28.5000	28.500000	+0.105%	200	+24.211%
2025-07-14	28.4700	28.470000	28.4700	28.470000	0.000%	104	+24.341%
2025-07-10	28.4700	28.470000	28.4700	28.470000	+1.933%	129	+24.341%
2025-07-09	27.9300	27.930000	27.9300	27.930000	-0.817%	166	+26.745%
2025-07-03	28.1500	28.160000	28.1500	28.160000	+0.036%	300	+25.710%
2025-06-30	27.6500	28.150000	27.6500	28.150000	+1.441%	374	+25.755%
2025-06-27	27.9000	28.065700	27.5200	27.750000	-1.386%	1,124	+27.568%
2025-06-26	27.7700	28.140000	27.7700	28.140000	0.000%	750	+25.800%
2025-06-25	28.1400	28.140000	28.1400	28.140000	-1.124%	104	+25.800%
2025-06-24	28.0000	28.460000	28.0000	28.460000	+0.141%	332	+24.385%
2025-06-23	28.0100	28.420000	28.0000	28.420000	-0.141%	600	+24.560%
2025-06-09	28.1100	28.460000	28.1100	28.460000	+0.211%	410	+24.385%
2025-06-06	28.4000	28.400000	28.4000	28.400000	+0.888%	100	+24.648%
2025-06-04	28.1500	28.150000	28.1500	28.150000	-1.505%	120	+25.755%
2025-05-29	28.0900	28.580000	28.0900	28.580000	-0.383%	200	+23.863%
2025-05-27	28.8900	28.890000	28.1000	28.690000	-0.864%	813	+23.388%
2025-05-19	28.3310	28.940000	28.3310	28.940000	-0.172%	500	+22.322%
2025-05-07	28.2900	28.990000	27.1100	28.990000	+2.474%	900	+22.111%
2025-05-06	28.3200	29.000000	28.2900	28.290000	-0.106%	1,048	+25.133%
2025-05-05	28.3200	28.320000	28.3200	28.320000	-2.345%	478	+25.000%
2025-05-02	28.7500	29.000000	28.3000	29.000000	+1.257%	365	+22.069%
2025-05-01	28.6200	28.640000	28.6200	28.640000	-1.207%	498	+23.603%
2025-04-28	28.2600	28.990000	28.2600	28.990000	+0.765%	299	+22.111%
2025-04-25	28.7700	28.770000	28.7700	28.770000	-0.450%	100	+23.045%
2025-04-24	29.7400	29.740000	28.5000	28.900000	-3.183%	835	+22.491%
2025-04-23	28.4800	29.850000	28.4800	29.850000	+4.737%	349	+18.593%
2025-04-22	28.0000	28.500000	27.7800	28.500000	-1.724%	866	+24.211%
2025-04-21	28.8000	29.000000	28.4000	29.000000	0.000%	3,635	+22.069%
2025-04-16	27.5000	29.000000	27.5000	29.000000	-1.528%	1,110	+22.069%
2025-04-09	27.7900	30.650000	27.7900	29.450000	+1.552%	2,233	+20.204%
2025-04-08	29.9600	30.900000	29.0000	29.000000	-6.149%	3,296	+22.069%
2025-04-04	28.8000	30.900000	28.8000	30.900000	-3.286%	325	+14.563%
2025-04-03	32.0000	32.000000	31.9500	31.950000	-2.888%	326	+10.798%
2025-04-02	31.7736	32.900000	31.7736	32.900000	+2.813%	800	+7.599%
2025-04-01	32.0000	32.000000	32.0000	32.000000	0.000%	100	+10.625%
2025-03-31	28.1600	32.000000	28.1600	32.000000	-0.744%	466	+10.625%
2025-03-28	31.0000	32.240000	31.0000	32.240000	+0.939%	799	+9.801%
2025-03-26	31.9400	31.940000	31.9400	31.940000	0.000%	100	+10.833%
2025-03-25	29.7500	31.940000	29.7500	31.940000	-0.125%	1,066	+10.833%
2025-03-24	31.9800	31.980000	31.9800	31.980000	+1.524%	100	+10.694%
2025-03-20	30.5000	31.850000	30.5000	31.500000	+3.755%	4,231	+12.381%
2025-03-19	30.0000	30.360000	30.0000	30.360000	+1.913%	550	+16.601%
2025-03-18	29.4900	29.790000	29.4900	29.790000	+0.983%	655	+18.832%
2025-03-17	27.8500	29.500000	27.8500	29.499900	+7.078%	7,106	+20.000%
2025-03-14	27.2800	27.850000	27.2500	27.550000	-1.783%	806	+28.494%
2025-03-12	27.2000	28.050000	27.2000	28.050000	+3.506%	300	+26.203%
2025-03-11	27.5000	27.750000	27.1000	27.100000	+0.370%	30,600	+30.627%
2025-03-10	28.7500	28.750000	27.0000	27.000000	-6.412%	2,304	+31.111%
2025-03-06	28.8100	28.850000	28.3500	28.850000	-0.431%	991	+22.704%
2025-03-05	29.1500	29.150000	28.9750	28.975000	-1.780%	903	+22.174%
2025-03-03	29.8000	29.800000	29.5000	29.500000	-1.667%	1,062	+20.000%
2025-02-26	29.7700	30.000000	29.5600	30.000000	-0.662%	1,200	+18.000%
2025-02-25	29.7125	30.200000	29.7125	30.200000	+0.499%	200	+17.219%
2025-02-21	30.0000	30.050000	29.9800	30.050000	-0.661%	3,552	+17.804%
2025-02-20	30.0000	30.250000	30.0000	30.250000	+1.681%	1,795	+17.025%
2025-02-18	29.8000	29.800000	29.7500	29.750000	-0.998%	1,400	+18.992%
2025-02-13	30.0500	30.050000	30.0500	30.050000	+0.167%	271	+17.804%
2025-02-12	30.3500	30.350000	29.5000	30.000000	-2.153%	1,649	+18.000%
2025-02-11	30.3500	30.660000	30.3500	30.660000	+0.525%	647	+15.460%
2025-02-06	30.5500	30.550000	30.3500	30.500000	-0.164%	1,113	+16.066%
2025-02-05	31.0000	31.000000	30.5500	30.550000	-0.163%	304	+15.876%
2025-02-04	31.0000	31.000000	30.5600	30.600000	-1.290%	500	+15.686%
2025-02-03	30.8950	31.000000	30.8950	31.000000	-2.408%	568	+14.194%
2025-01-31	30.5500	31.765000	30.5500	31.765000	-0.345%	465	+11.443%
2025-01-30	32.0000	32.000000	31.8750	31.875000	0.000%	300	+11.059%
2025-01-29	31.4200	31.875000	31.4200	31.875000	-0.546%	232	+11.059%
2025-01-28	32.0500	32.050000	31.6000	32.050000	+0.913%	1,581	+10.452%
2025-01-27	31.6300	32.050000	31.5500	31.760000	-1.059%	2,498	+11.461%
2025-01-24	31.7500	32.100000	31.7500	32.100000	-0.465%	400	+10.280%
2025-01-23	31.0000	32.250000	31.0000	32.250000	-0.217%	719	+9.767%
2025-01-22	32.3000	32.320000	30.3000	32.320000	-1.496%	3,370	+9.530%
2025-01-21	33.0000	33.000000	32.8110	32.811000	-0.210%	1,153	+7.891%
2025-01-17	32.0000	32.880000	32.0000	32.880000	-0.364%	644	+7.664%
2025-01-16	33.0000	33.000000	32.7369	33.000000	0.000%	2,957	+7.273%
2025-01-15	32.5000	33.089100	31.5000	33.000000	+1.538%	8,845	+7.273%
2025-01-14	30.1100	32.500000	30.1100	32.500000	+7.938%	4,902	+8.923%
2025-01-13	29.7000	30.110000	29.7000	30.110000	+0.033%	395	+17.569%
2025-01-10	30.1000	30.100000	30.1000	30.100000	-0.033%	817	+17.608%
2025-01-08	30.1500	30.150000	29.6000	30.110000	-0.422%	866	+17.569%
2025-01-07	30.2500	30.500000	30.0500	30.237500	-0.861%	1,343	+17.073%
2025-01-06	30.3100	30.500000	30.1200	30.500000	-0.845%	1,777	+16.066%
2025-01-03	31.8400	31.840000	29.9900	30.760000	-3.905%	9,798	+15.085%
2025-01-02	31.2700	32.500000	31.2700	32.010000	-0.280%	1,325	+10.590%
2024-12-31	31.5200	32.740000	31.2800	32.100000	-0.249%	3,022	+10.280%
2024-12-30	31.4000	33.400000	31.0000	32.180000	-9.224%	5,024	+10.006%
2024-12-27	34.6000	35.450000	34.5500	35.450000	+2.457%	3,718	-0.141%
2024-12-26	34.5800	34.600000	34.5800	34.600000	+0.029%	472	+2.312%
2024-12-24	34.5900	34.590000	34.5900	34.590000	+1.735%	405	+2.342%
2024-12-23	34.1600	34.160000	34.0000	34.000000	-1.163%	1,273	+4.118%
2024-12-20	35.0000	35.000000	34.1600	34.400000	+0.233%	2,169	+2.907%
2024-12-19	34.1200	34.980000	34.1200	34.320000	+0.645%	2,863	+3.147%
2024-12-18	33.2000	35.220000	33.0400	34.100000	+2.711%	5,134	+3.812%
2024-12-17	33.0100	33.730000	33.0000	33.200000	-1.279%	1,283	+6.627%
2024-12-16	33.7500	33.750000	33.0600	33.630000	+0.089%	1,104	+5.263%
2024-12-13	33.2100	33.690000	33.1500	33.600000	-0.149%	1,160	+5.357%
2024-12-12	33.5000	33.680000	33.2100	33.650000	-0.148%	1,250	+5.201%
2024-12-11	33.6500	33.700000	33.6190	33.700000	-0.119%	690	+5.045%
2024-12-09	33.5000	33.740000	33.5000	33.740000	+0.119%	777	+4.920%
2024-12-06	33.2200	33.750000	33.2200	33.700000	+1.110%	3,208	+5.045%
2024-12-05	32.8400	33.330000	32.6100	33.330000	+2.554%	1,722	+6.211%
2024-12-04	31.4055	33.000000	31.1600	32.500000	+3.175%	6,428	+8.923%
2024-12-03	31.5000	31.500000	31.5000	31.500000	+1.942%	300	+12.381%
2024-12-02	30.2500	31.000000	30.2500	30.900000	+2.014%	4,752	+14.563%
2024-11-29	29.7500	30.290000	29.7500	30.290000	+1.815%	415	+16.870%
2024-11-27	29.6500	30.650000	28.5000	29.750000	+0.337%	80,963	+18.992%
2024-11-26	30.1200	30.120000	29.6000	29.650000	-4.355%	3,878	+19.393%
2024-11-25	29.9500	31.000000	29.9500	31.000000	+1.639%	1,445	+14.194%
2024-11-22	30.2000	30.500000	30.2000	30.500000	+0.826%	539	+16.066%
2024-11-21	29.9900	30.250000	29.9900	30.250000	+1.171%	3,289	+17.025%
2024-11-20	29.9900	29.990000	29.9000	29.900000	-0.300%	603	+18.395%
2024-11-19	29.9700	29.990000	29.5100	29.990000	+0.301%	3,241	+18.039%
2024-11-18	28.5100	30.000000	28.5100	29.900000	+4.912%	6,642	+18.395%
2024-11-15	28.5000	28.500000	28.5000	28.500000	+0.141%	247	+24.211%
2024-11-13	27.9800	28.500000	27.9800	28.460000	+1.281%	1,703	+24.385%
2024-11-11	27.8000	28.500000	27.7100	28.100000	0.000%	1,236	+25.979%
2024-11-08	28.1000	28.100000	28.1000	28.100000	+0.648%	100	+25.979%
2024-11-07	28.0000	28.000000	27.9190	27.919000	-0.289%	875	+26.795%
2024-11-06	26.1100	28.000000	26.1100	28.000000	+4.751%	8,397	+26.429%
2024-11-05	26.7300	26.730000	26.7300	26.730000	+1.829%	100	+32.435%
2024-11-04	26.5100	26.720000	26.1000	26.250000	-0.681%	8,890	+34.857%
2024-11-01	26.0100	26.430000	26.0100	26.430000	0.000%	200	+33.939%
2024-10-31	25.8100	26.440000	25.8100	26.430000	-0.639%	800	+33.939%
2024-10-30	26.6800	26.680000	26.0200	26.600000	+3.021%	1,100	+33.083%
2024-10-29	25.8200	25.820000	25.8200	25.820000	-0.807%	1,199	+37.103%
2024-10-28	26.0000	26.660000	26.0000	26.030000	-2.400%	900	+35.997%
2024-10-23	26.6800	26.680000	25.8100	26.670000	+0.339%	350	+32.733%
2024-10-22	25.8200	26.600000	25.8000	26.580000	-0.412%	4,053	+33.183%
2024-10-16	26.6900	26.690000	26.6900	26.690000	+0.717%	100	+32.634%
2024-10-15	25.7600	26.500000	25.7500	26.500000	+2.913%	3,000	+33.585%
2024-10-14	25.7500	25.750000	25.7500	25.750000	-0.962%	502	+37.476%
2024-10-10	26.0000	26.000000	25.5200	26.000000	0.000%	3,200	+36.154%
2024-10-09	26.0200	26.020000	26.0000	26.000000	-2.767%	2,074	+36.154%
2024-10-03	26.5000	26.740000	26.5000	26.740000	+0.906%	300	+32.386%
2024-10-01	26.4700	26.500000	26.4700	26.500000	0.000%	1,295	+33.585%
2024-09-30	26.5000	26.500000	26.5000	26.500000	0.000%	3,650	+33.585%
2024-09-27	26.4900	26.500000	26.4900	26.500000	+0.265%	400	+33.585%
2024-09-26	26.1000	26.430000	26.1000	26.430000	0.000%	1,111	+33.939%
2024-09-25	26.1000	26.430000	26.1000	26.430000	-0.076%	284	+33.939%
2024-09-20	26.4500	26.450000	26.4500	26.450000	+0.762%	284	+33.837%
2024-09-19	26.1001	26.250000	26.1000	26.250000	+0.962%	899	+34.857%
2024-09-18	25.4200	26.000000	25.4200	26.000000	0.000%	530	+36.154%
2024-09-13	25.4200	26.000000	25.4200	26.000000	0.000%	300	+36.154%
2024-09-09	25.5000	26.000000	25.4000	26.000000	0.000%	1,054	+36.154%
2024-09-05	25.5100	26.000000	25.5100	26.000000	+0.038%	267	+36.154%
2024-09-03	25.5000	25.990000	25.5000	25.990000	+0.038%	400	+36.206%
2024-08-30	25.7500	26.150000	25.4100	25.980000	-0.650%	1,500	+36.259%
2024-08-28	25.4000	26.150000	25.4000	26.150000	+1.593%	1,200	+35.373%
2024-08-23	25.4500	25.740000	25.4500	25.740000	+1.339%	310	+37.529%
2024-08-21	24.7300	25.400000	24.7300	25.400000	0.000%	1,220	+39.370%
2024-08-20	25.0000	25.400000	24.7000	25.400000	+1.600%	814	+39.370%
2024-08-19	24.3200	25.280000	24.3200	25.000000	-1.768%	2,000	+41.600%
2024-08-15	24.6000	25.450000	24.6000	25.450000	0.000%	300	+39.096%
2024-08-14	24.3200	25.450000	24.3200	25.450000	0.000%	511	+39.096%
2024-08-09	25.4500	25.450000	24.7000	25.450000	-0.196%	403	+39.096%
2024-08-06	25.0000	25.500000	25.0000	25.500000	+2.000%	700	+38.824%
2024-08-05	24.0100	25.490000	24.0100	25.000000	-2.762%	2,048	+41.600%
2024-08-01	25.0100	25.710000	25.0100	25.710000	+2.024%	324	+37.690%
2024-07-31	24.8500	25.200000	24.8500	25.200000	+1.654%	3,106	+40.476%
2024-07-30	24.7900	24.790000	24.7900	24.790000	-0.161%	135	+42.800%
2024-07-29	24.5000	24.830000	24.5000	24.830000	-0.040%	570	+42.569%
2024-07-26	24.8400	24.840000	24.8400	24.840000	-0.040%	930	+42.512%
2024-07-24	24.7500	24.850000	24.7500	24.850000	0.000%	602	+42.455%
2024-07-22	24.8500	24.850000	24.0100	24.850000	+1.016%	1,008	+42.455%
2024-07-19	24.6000	24.600000	24.6000	24.600000	0.000%	100	+43.902%
2024-07-18	24.5000	24.600000	24.5000	24.600000	-0.806%	700	+43.902%
2024-07-17	24.5200	24.800000	24.5000	24.800000	+0.609%	400	+42.742%
2024-07-16	24.2700	24.650000	24.2700	24.650000	+2.155%	900	+43.611%
2024-07-15	23.9500	24.130000	23.9500	24.130000	+0.962%	513	+46.705%
2024-07-12	23.5100	23.900000	23.5100	23.900000	+1.702%	4,963	+48.117%
2024-07-11	23.5000	23.750000	23.5000	23.500000	0.000%	5,872	+50.638%
2024-07-02	23.2600	23.500000	22.9900	23.500000	-1.053%	902	+50.638%
2024-07-01	23.7500	23.750000	23.7500	23.750000	+2.327%	305	+49.053%
2024-06-27	23.1963	23.210000	23.1963	23.210000	+0.913%	283	+52.520%
2024-06-26	23.0000	23.000000	23.0000	23.000000	+0.218%	800	+53.913%
2024-06-25	23.7500	23.750000	22.9100	22.950000	-1.078%	776	+54.248%

.dark-mode .BnZTk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnZTk5{ color: #333333; background-color: white; border: 2px solid #333333; }BNCCBNCCORP INCstock OTC

BNCC
BNCCORP INC
stock OTC