Want to see BNCC full AI Analyst Report?
BNCCORP (BNCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | 100 | 0.02 |
| Oct 29, 2026 | 30.15 | 30.15 | 29.88 | 30.00 | 30.00 | +0.84% | 4,167 | 0.76 |
| Oct 28, 2026 | 29.70 | 30.19 | 29.70 | 29.75 | 29.75 | +0.30% | 1,115 | 0.20 |
| Oct 27, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.60% | 2,000 | 0.36 |
| Oct 26, 2026 | 29.80 | 29.84 | 29.66 | 29.84 | 29.84 | -0.33% | 2,625 | 0.42 |
| Oct 23, 2026 | 29.85 | 29.94 | 29.80 | 29.94 | 29.94 | +0.30% | 2,728 | 0.42 |
| Oct 22, 2026 | 29.80 | 29.85 | 29.80 | 29.85 | 29.85 | +0.17% | 941 | 0.14 |
| Oct 21, 2026 | 29.80 | 30.15 | 29.80 | 29.80 | 29.80 | +0.03% | 1,674 | 0.25 |
| Oct 20, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.13% | 140 | 0.02 |
| Oct 19, 2026 | 29.80 | 30.09 | 29.62 | 29.83 | 29.83 | -0.50% | 3,317 | 0.49 |
| Oct 16, 2026 | 29.99 | 30.19 | 29.80 | 29.98 | 29.98 | -0.03% | 1,991 | 0.29 |
| Oct 15, 2026 | 29.97 | 29.99 | 29.97 | 29.99 | 29.99 | +0.54% | 700 | 0.10 |
| Oct 14, 2026 | 29.85 | 29.85 | 29.70 | 29.83 | 29.83 | -0.50% | 602 | 0.09 |
| Oct 13, 2026 | 29.90 | 30.00 | 29.90 | 29.98 | 29.98 | -0.07% | 8,758 | 1.32 |
| Oct 12, 2026 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | +0.17% | 670 | 0.10 |
| Oct 09, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.33% | 201 | 0.03 |
| Oct 08, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | +0.00% | 640 | 0.10 |
| Oct 07, 2026 | 29.91 | 30.11 | 29.90 | 30.05 | 30.05 | -0.33% | 1,617 | 0.25 |
| Oct 06, 2026 | 30.11 | 30.15 | 30.11 | 30.15 | 30.15 | +0.17% | 1,999 | 0.30 |
| Oct 05, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | +0.00% | 157 | 0.02 |
| Oct 02, 2026 | 29.85 | 30.10 | 29.85 | 30.10 | 30.10 | +0.50% | 1,500 | 0.22 |
| Oct 01, 2026 | 30.20 | 30.20 | 29.95 | 29.95 | 29.95 | -0.99% | 23,214 | 3.49 |
| Sep 30, 2026 | 30.35 | 30.35 | 30.25 | 30.25 | 30.25 | -0.49% | 3,485 | 0.53 |
| Sep 29, 2026 | 30.29 | 30.40 | 30.29 | 30.40 | 30.40 | -0.33% | 800 | 0.12 |
| Sep 28, 2026 | 30.60 | 30.80 | 30.25 | 30.50 | 30.50 | -0.49% | 4,101 | 0.62 |
| Sep 25, 2026 | 30.75 | 30.75 | 30.65 | 30.65 | 30.65 | -0.52% | 1,900 | 0.29 |
| Sep 24, 2026 | 31.26 | 31.26 | 30.81 | 30.81 | 30.81 | -0.61% | 1,118 | 0.17 |
| Sep 23, 2026 | 31.20 | 31.76 | 31.00 | 31.00 | 31.00 | -2.39% | 3,652 | 0.55 |
| Sep 22, 2026 | 31.15 | 31.76 | 31.00 | 31.76 | 31.76 | -0.06% | 1,900 | 0.29 |
| Sep 21, 2026 | 31.20 | 31.78 | 31.19 | 31.78 | 31.78 | +0.44% | 2,332 | 0.36 |
| Sep 18, 2026 | 31.77 | 31.77 | 31.30 | 31.64 | 31.64 | -0.58% | 4,898 | 0.75 |
| Sep 17, 2026 | 31.83 | 32.00 | 31.65 | 31.83 | 31.83 | -0.08% | 0 | 0.00 |
| Sep 16, 2026 | 32.40 | 32.40 | 31.85 | 31.85 | 31.85 | -0.47% | 147,707 | 34.93 |
| Sep 15, 2026 | 32.02 | 32.05 | 31.91 | 32.00 | 32.00 | -3.35% | 4,499 | 1.07 |
| Sep 14, 2026 | 33.09 | 33.26 | 33.09 | 33.11 | 33.11 | -0.57% | 1,681 | 0.40 |
| Sep 11, 2026 | 32.88 | 33.47 | 32.88 | 33.30 | 33.30 | +2.28% | 2,500 | 0.59 |
| Sep 10, 2026 | 32.30 | 32.69 | 32.30 | 32.56 | 32.56 | -0.13% | 1,568 | 0.37 |
| Sep 09, 2026 | 32.50 | 32.60 | 32.50 | 32.60 | 32.60 | +0.93% | 1,801 | 0.43 |
| Sep 08, 2026 | 32.30 | 32.50 | 32.10 | 32.30 | 32.30 | +0.31% | 0 | 0.00 |
| Sep 07, 2026 | 32.20 | 32.30 | 32.10 | 32.20 | 32.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 32.20 | 32.30 | 32.10 | 32.20 | 32.20 | -0.12% | 0 | 0.00 |
| Sep 03, 2026 | 32.05 | 32.45 | 32.00 | 32.24 | 32.24 | +0.75% | 3,599 | 0.81 |
| Sep 02, 2026 | 31.85 | 32.00 | 31.85 | 32.00 | 32.00 | +0.95% | 806 | 0.18 |
| Sep 01, 2026 | 31.75 | 31.75 | 31.70 | 31.70 | 31.70 | -0.16% | 405 | 0.09 |
| Aug 31, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.22% | 401 | 0.09 |
| Aug 28, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.19% | 100 | 0.02 |
| Aug 27, 2026 | 31.88 | 32.00 | 31.76 | 31.88 | 31.88 | -0.38% | 0 | 0.00 |
| Aug 26, 2026 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | -0.09% | 14,299 | 3.22 |
| Aug 25, 2026 | 31.84 | 32.03 | 31.82 | 32.03 | 32.03 | +0.72% | 970 | 0.22 |
| Aug 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.17% | 200 | 0.04 |
