BNCC | Bnccorp | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Bnccorp (BNCC)

OTC

$30.10+$0.15 (+0.50%)

Price as of Oct 02, 2026

N/A
Market Cap
-2.90%
1-Year Change
Banks - Regional
Industry

1 Month
-5.94%

Low Price$29.95

High Price$33.30
3 Months
-19.41%

Low Price$29.95

High Price$37.00
1 Year
-2.90%

Low Price$29.95

High Price$37.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	29.85	30.10	29.85	30.10	+0.50%	1,500
10/01/2026	30.20	30.20	29.95	29.95	-0.99%	23,214
09/30/2026	30.35	30.35	30.25	30.25	-0.49%	3,485
09/29/2026	30.29	30.40	30.29	30.40	-0.33%	800
09/28/2026	30.60	30.80	30.25	30.50	-0.49%	4,101
09/25/2026	30.75	30.75	30.65	30.65	-0.52%	1,900
09/24/2026	31.26	31.26	30.81	30.81	-0.61%	1,118
09/23/2026	31.20	31.76	31.00	31.00	-2.39%	3,652
09/22/2026	31.15	31.76	31.00	31.76	-0.06%	1,900
09/21/2026	31.20	31.78	31.19	31.78	+0.44%	2,332
09/18/2026	31.77	31.77	31.30	31.64	-0.66%	4,898
09/16/2026	32.40	32.40	31.85	31.85	-0.47%	147,707
09/15/2026	32.02	32.05	31.91	32.00	-3.35%	4,499
09/14/2026	33.09	33.26	33.09	33.11	-0.57%	1,681
09/11/2026	32.88	33.47	32.88	33.30	+2.28%	2,500
09/10/2026	32.30	32.69	32.30	32.56	-0.13%	1,568
09/09/2026	32.50	32.60	32.50	32.60	+1.12%	1,801
09/03/2026	32.05	32.45	32.00	32.24	+0.75%	3,599
09/02/2026	31.85	32.00	31.85	32.00	+0.95%	806
09/01/2026	31.75	31.75	31.70	31.70	-0.16%	405
08/31/2026	31.75	31.75	31.75	31.75	-0.22%	401
08/28/2026	31.82	31.82	31.82	31.82	-0.56%	100
08/26/2026	31.75	32.00	31.75	32.00	-0.09%	14,299
08/25/2026	31.84	32.03	31.82	32.03	+0.72%	970
08/24/2026	31.80	31.80	31.80	31.80	0.00%	200
08/20/2026	31.90	31.90	31.70	31.80	-0.62%	1,040
08/19/2026	32.00	32.00	32.00	32.00	0.00%	1,302
08/18/2026	32.15	32.15	32.00	32.00	+0.31%	3,800
08/17/2026	32.00	32.00	31.85	31.90	-0.93%	1,002
08/14/2026	32.20	32.28	32.20	32.20	0.00%	1,232
08/13/2026	31.95	32.28	31.95	32.20	+1.42%	4,737
08/12/2026	31.98	32.18	31.60	31.75	+0.47%	25,535
08/11/2026	34.00	34.00	31.19	31.60	-9.71%	20,788
08/10/2026	35.22	35.22	34.25	35.00	-2.23%	4,421
08/07/2026	35.86	35.86	35.52	35.80	-2.66%	1,335
08/06/2026	36.25	36.78	36.25	36.78	+1.46%	750
08/05/2026	36.25	36.87	36.25	36.25	+0.55%	12,058
08/04/2026	36.30	36.30	36.00	36.05	-0.69%	756
08/03/2026	36.25	36.30	35.76	36.30	+2.54%	4,612
07/31/2026	36.15	36.15	35.40	35.40	-0.56%	998
07/30/2026	36.00	36.00	35.40	35.60	-1.93%	3,845
07/29/2026	36.30	36.50	36.30	36.30	-0.90%	50,564
07/28/2026	36.40	36.75	36.37	36.63	+1.75%	21,530
07/27/2026	35.85	36.01	35.85	36.00	0.00%	6,517
07/24/2026	36.00	36.00	35.84	36.00	0.00%	1,000
07/22/2026	36.13	36.13	36.00	36.00	-0.77%	7,800
07/21/2026	36.00	36.28	36.00	36.28	+0.77%	5,000
07/17/2026	35.85	36.20	35.85	36.00	+0.28%	1,842
07/16/2026	35.90	35.90	35.90	35.90	-0.48%	1,000
07/15/2026	36.07	36.07	36.07	36.07	+0.76%	100
07/10/2026	35.80	35.80	35.80	35.80	+1.06%	200
07/09/2026	35.75	35.75	35.43	35.43	+0.64%	10,860
07/08/2026	36.04	36.20	35.20	35.20	-4.86%	10,036
07/07/2026	37.00	37.00	37.00	37.00	0.00%	912
07/06/2026	37.33	37.33	37.00	37.00	-0.94%	8,526
07/02/2026	37.25	37.35	37.25	37.35	+0.27%	1,055
07/01/2026	37.00	37.43	37.00	37.25	+2.59%	3,987
06/30/2026	36.00	36.50	36.00	36.31	+1.14%	2,882
06/29/2026	35.80	35.90	35.80	35.90	+0.28%	2,752
06/26/2026	35.80	35.80	35.80	35.80	-0.28%	504
06/25/2026	35.50	35.90	35.50	35.90	+2.57%	1,396
06/24/2026	35.00	35.16	35.00	35.00	0.00%	1,200
06/23/2026	34.25	35.09	34.25	35.00	+1.45%	4,620
06/22/2026	34.50	34.50	34.50	34.50	+0.76%	1,051
06/17/2026	35.00	35.00	34.24	34.24	-2.17%	2,299
06/16/2026	34.00	35.00	34.00	35.00	+2.94%	4,520
06/15/2026	33.55	34.00	33.55	34.00	+0.29%	2,493
06/12/2026	33.90	33.90	33.90	33.90	0.00%	1,832
06/10/2026	33.80	33.90	33.80	33.90	0.00%	1,526
06/09/2026	33.50	34.00	33.50	33.90	+1.86%	14,418
06/08/2026	33.28	33.28	33.28	33.28	-2.35%	1,008
06/05/2026	33.60	34.08	33.60	34.08	+0.83%	601
06/04/2026	33.80	33.81	33.80	33.80	+0.81%	1,028
06/03/2026	33.57	33.59	33.53	33.53	-0.56%	2,178
06/02/2026	33.15	34.10	33.15	33.72	-0.18%	3,347
06/01/2026	33.78	33.78	33.78	33.78	+0.09%	5,001
05/29/2026	33.70	33.94	33.65	33.75	+0.72%	1,508
05/28/2026	34.00	34.17	33.51	33.51	-2.10%	3,112
05/27/2026	34.10	34.25	34.10	34.23	+0.84%	1,685
05/22/2026	33.78	33.95	33.78	33.95	+0.34%	265
05/21/2026	33.84	34.06	33.51	33.83	-1.18%	2,066
05/20/2026	34.23	34.23	34.23	34.23	+0.63%	200
05/18/2026	34.20	34.29	33.71	34.02	-1.50%	5,261
05/15/2026	34.78	34.86	34.54	34.54	-1.60%	643
05/14/2026	35.90	35.90	34.76	35.10	+0.29%	700
05/13/2026	35.11	35.11	35.00	35.00	-0.51%	400
05/12/2026	35.30	35.33	35.18	35.18	+0.17%	1,065
05/11/2026	35.12	35.12	35.12	35.12	-2.23%	300
05/08/2026	36.02	36.02	35.92	35.92	-2.39%	1,014
05/07/2026	36.60	38.00	36.60	36.80	+1.52%	25,132
05/06/2026	36.50	36.65	36.25	36.25	-0.14%	25,006
05/05/2026	36.05	36.30	36.05	36.30	+0.28%	6,989
05/04/2026	34.34	36.40	34.34	36.20	+1.40%	32,895
05/01/2026	35.25	35.70	35.25	35.70	+2.00%	7,455
04/30/2026	34.90	35.25	34.60	35.00	+0.29%	58,832
04/29/2026	36.51	36.51	34.49	34.90	+0.49%	68,277
04/28/2026	33.65	34.73	33.65	34.73	-0.83%	1,301
04/22/2026	33.70	35.02	33.70	35.02	+1.22%	599
04/21/2026	34.60	34.60	34.60	34.60	-0.83%	400
04/13/2026	34.25	34.89	34.25	34.89	0.00%	548