OTC Markets OTCQX - Delayed Quote USD

BNCCORP, Inc. (BNCC)

Compare
30.10
-0.01
(-0.03%)
At close: January 10 at 12:41:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 30.10 30.10 30.10 30.10 30.10 800
Jan 8, 2025 30.15 30.15 29.60 30.11 30.11 900
Jan 7, 2025 30.25 30.50 30.05 30.24 30.24 1,300
Jan 6, 2025 30.31 30.50 30.12 30.50 30.50 1,800
Jan 3, 2025 31.84 31.84 29.99 30.76 30.76 9,800
Jan 2, 2025 31.27 32.50 31.27 32.01 32.01 1,300
Dec 31, 2024 31.52 32.74 31.28 32.10 32.10 3,000
Dec 30, 2024 4.00 Dividend
Dec 30, 2024 31.40 33.40 31.00 32.18 32.18 5,000
Dec 27, 2024 34.60 35.45 34.55 35.45 31.45 3,700
Dec 26, 2024 34.58 34.60 34.58 34.60 30.70 500
Dec 24, 2024 34.59 34.59 34.59 34.59 30.69 400
Dec 23, 2024 34.16 34.16 34.00 34.00 30.16 1,300
Dec 20, 2024 35.00 35.00 34.16 34.40 30.52 2,200
Dec 19, 2024 34.12 34.98 34.12 34.32 30.45 2,900
Dec 18, 2024 33.20 35.22 33.04 34.10 30.25 5,100
Dec 17, 2024 33.01 33.73 33.00 33.20 29.45 1,300
Dec 16, 2024 33.75 33.75 33.06 33.63 29.84 1,100
Dec 13, 2024 33.21 33.69 33.15 33.60 29.81 1,200
Dec 12, 2024 33.50 33.68 33.21 33.65 29.85 1,300
Dec 11, 2024 33.65 33.70 33.62 33.70 29.90 700
Dec 10, 2024 33.74 33.74 33.74 33.74 29.93 -
Dec 9, 2024 33.50 33.74 33.50 33.74 29.93 800
Dec 6, 2024 33.22 33.75 33.22 33.70 29.90 3,200
Dec 5, 2024 32.84 33.33 32.61 33.33 29.57 1,700
Dec 4, 2024 31.41 33.00 31.16 32.50 28.83 6,400
Dec 3, 2024 31.50 31.50 31.50 31.50 27.95 300
Dec 2, 2024 30.25 31.00 30.25 30.90 27.41 4,800
Nov 29, 2024 29.75 30.29 29.75 30.29 26.87 400
Nov 27, 2024 29.65 30.65 28.50 29.75 26.39 81,000
Nov 26, 2024 30.12 30.12 29.60 29.65 26.30 3,900
Nov 25, 2024 29.95 31.00 29.95 31.00 27.50 1,400
Nov 22, 2024 30.20 30.50 30.20 30.50 27.06 500
Nov 21, 2024 29.99 30.25 29.99 30.25 26.84 3,300
Nov 20, 2024 30.00 30.00 29.90 29.90 26.53 800
Nov 19, 2024 29.97 29.99 29.51 29.99 26.61 3,200
Nov 18, 2024 28.51 30.00 28.51 29.90 26.53 6,600
Nov 15, 2024 28.50 28.50 28.50 28.50 25.28 200
Nov 14, 2024 28.46 28.46 28.46 28.46 25.25 -
Nov 13, 2024 27.98 28.50 27.98 28.46 25.25 1,700
Nov 12, 2024 28.10 28.10 28.10 28.10 24.93 -
Nov 11, 2024 27.80 28.50 27.71 28.10 24.93 1,200
Nov 8, 2024 28.10 28.10 28.10 28.10 24.93 100
Nov 7, 2024 28.00 28.00 27.92 27.92 24.77 900
Nov 6, 2024 26.11 28.00 26.11 28.00 24.84 8,400
Nov 5, 2024 26.73 26.73 26.73 26.73 23.71 100
Nov 4, 2024 26.51 26.72 26.10 26.25 23.29 8,900
Nov 1, 2024 26.01 26.43 26.01 26.43 23.45 200
Oct 31, 2024 25.81 26.44 25.81 26.43 23.45 800
Oct 30, 2024 26.68 26.68 26.02 26.60 23.60 1,100
Oct 29, 2024 25.82 25.82 25.82 25.82 22.91 1,200
Oct 28, 2024 26.00 26.66 26.00 26.03 23.09 900
Oct 25, 2024 26.67 26.67 26.67 26.67 23.66 -
Oct 24, 2024 26.67 26.67 26.67 26.67 23.66 -
Oct 23, 2024 26.68 26.68 25.81 26.67 23.66 400
Oct 22, 2024 25.82 26.60 25.80 26.58 23.58 4,100
Oct 21, 2024 26.69 26.69 26.69 26.69 23.68 -
Oct 18, 2024 26.69 26.69 26.69 26.69 23.68 -
Oct 17, 2024 26.69 26.69 26.69 26.69 23.68 -
Oct 16, 2024 26.69 26.69 26.69 26.69 23.68 100
Oct 15, 2024 25.76 26.50 25.75 26.50 23.51 3,000
Oct 14, 2024 25.75 25.75 25.75 25.75 22.84 500
Oct 11, 2024 26.00 26.00 26.00 26.00 23.07 -
Oct 10, 2024 26.00 26.00 25.52 26.00 23.07 3,200
Oct 9, 2024 26.02 26.02 26.00 26.00 23.07 2,100
Oct 8, 2024 26.74 26.74 26.74 26.74 23.72 -
Oct 7, 2024 26.74 26.74 26.74 26.74 23.72 -
Oct 4, 2024 26.74 26.74 26.74 26.74 23.72 -
Oct 3, 2024 26.50 26.74 26.50 26.74 23.72 300
Oct 2, 2024 26.50 26.50 26.50 26.50 23.51 -
Oct 1, 2024 26.47 26.50 26.47 26.50 23.51 1,300
Sep 30, 2024 26.50 26.50 26.50 26.50 23.51 3,700
Sep 27, 2024 26.49 26.50 26.49 26.50 23.51 400
Sep 26, 2024 26.10 26.43 26.10 26.43 23.45 1,100
Sep 25, 2024 26.10 26.43 26.10 26.43 23.45 300
Sep 24, 2024 26.45 26.45 26.45 26.45 23.47 -
Sep 23, 2024 26.45 26.45 26.45 26.45 23.47 -
Sep 20, 2024 26.45 26.45 26.45 26.45 23.47 300
Sep 19, 2024 26.10 26.25 26.10 26.25 23.29 900
Sep 18, 2024 25.42 26.00 25.42 26.00 23.07 500
Sep 17, 2024 26.00 26.00 26.00 26.00 23.07 -
Sep 16, 2024 26.00 26.00 26.00 26.00 23.07 -
Sep 13, 2024 25.42 26.00 25.42 26.00 23.07 300
Sep 12, 2024 26.00 26.00 26.00 26.00 23.07 -
Sep 11, 2024 26.00 26.00 26.00 26.00 23.07 -
Sep 10, 2024 26.00 26.00 26.00 26.00 23.07 -
Sep 9, 2024 25.50 26.00 25.40 26.00 23.07 1,100
Sep 6, 2024 26.00 26.00 26.00 26.00 23.07 -
Sep 5, 2024 25.51 26.00 25.51 26.00 23.07 300
Sep 4, 2024 25.99 25.99 25.99 25.99 23.06 -
Sep 3, 2024 25.50 25.99 25.50 25.99 23.06 400
Aug 30, 2024 25.75 26.15 25.41 25.98 23.05 1,500
Aug 29, 2024 26.15 26.15 26.15 26.15 23.20 -
Aug 28, 2024 25.40 26.15 25.40 26.15 23.20 1,200
Aug 27, 2024 25.74 25.74 25.74 25.74 22.84 -
Aug 26, 2024 25.74 25.74 25.74 25.74 22.84 -
Aug 23, 2024 25.45 25.74 25.45 25.74 22.84 300
Aug 22, 2024 25.40 25.40 25.40 25.40 22.53 -
Aug 21, 2024 24.73 25.40 24.73 25.40 22.53 1,200
Aug 20, 2024 25.00 25.40 24.70 25.40 22.53 800
Aug 19, 2024 24.32 25.28 24.32 25.00 22.18 2,000
Aug 16, 2024 25.45 25.45 25.45 25.45 22.58 100
Aug 15, 2024 24.60 25.45 24.60 25.45 22.58 300
Aug 14, 2024 24.32 25.45 24.32 25.45 22.58 500
Aug 13, 2024 25.45 25.45 25.45 25.45 22.58 -
Aug 12, 2024 25.45 25.45 25.45 25.45 22.58 -
Aug 9, 2024 25.45 25.45 24.70 25.45 22.58 400
Aug 8, 2024 25.50 25.50 25.50 25.50 22.62 -
Aug 7, 2024 25.50 25.50 25.50 25.50 22.62 -
Aug 6, 2024 25.00 25.50 25.00 25.50 22.62 700
Aug 5, 2024 24.01 25.49 24.01 25.00 22.18 2,000
Aug 2, 2024 25.71 25.71 25.71 25.71 22.81 -
Aug 1, 2024 25.01 25.71 25.01 25.71 22.81 300
Jul 31, 2024 24.85 25.20 24.85 25.20 22.36 3,100
Jul 30, 2024 24.79 24.79 24.79 24.79 21.99 100
Jul 29, 2024 24.50 24.83 24.50 24.83 22.03 600
Jul 26, 2024 24.84 24.84 24.84 24.84 22.04 900
Jul 25, 2024 24.85 24.85 24.85 24.85 22.05 -
Jul 24, 2024 24.75 24.85 24.75 24.85 22.05 600
Jul 23, 2024 24.85 24.85 24.85 24.85 22.05 -
Jul 22, 2024 24.85 24.85 24.01 24.85 22.05 1,000
Jul 19, 2024 24.60 24.60 24.60 24.60 21.82 100
Jul 18, 2024 24.50 24.60 24.50 24.60 21.82 700
Jul 17, 2024 24.52 24.80 24.50 24.80 22.00 400
Jul 16, 2024 24.27 24.65 24.27 24.65 21.87 900
Jul 15, 2024 23.95 24.13 23.95 24.13 21.41 500
Jul 12, 2024 23.51 23.90 23.51 23.90 21.20 5,000
Jul 11, 2024 23.50 23.75 23.50 23.50 20.85 5,900
Jul 10, 2024 23.50 23.50 23.50 23.50 20.85 -
Jul 9, 2024 23.50 23.50 23.50 23.50 20.85 -
Jul 8, 2024 23.50 23.50 23.50 23.50 20.85 -
Jul 5, 2024 23.50 23.50 23.50 23.50 20.85 -
Jul 3, 2024 23.50 23.50 23.50 23.50 20.85 -
Jul 2, 2024 23.26 23.50 22.99 23.50 20.85 900
Jul 1, 2024 23.75 23.75 23.75 23.75 21.07 300
Jun 28, 2024 23.21 23.21 23.21 23.21 20.59 -
Jun 27, 2024 23.20 23.21 23.20 23.21 20.59 300
Jun 26, 2024 23.00 23.00 23.00 23.00 20.40 800
Jun 25, 2024 23.75 23.75 22.91 22.95 20.36 800
Jun 24, 2024 22.90 23.20 22.90 23.20 20.58 1,200
Jun 21, 2024 23.26 23.26 23.26 23.26 20.64 -
Jun 20, 2024 23.26 23.26 23.26 23.26 20.64 -
Jun 18, 2024 23.00 23.26 22.99 23.26 20.64 3,000
Jun 17, 2024 22.90 22.90 22.90 22.90 20.32 -
Jun 14, 2024 22.90 22.90 22.90 22.90 20.32 200
Jun 13, 2024 23.00 23.00 22.90 23.00 20.40 1,600
Jun 12, 2024 23.03 23.09 23.03 23.09 20.48 300
Jun 11, 2024 22.65 23.10 22.65 23.10 20.49 2,600
Jun 10, 2024 22.60 22.60 22.60 22.60 20.05 -
Jun 7, 2024 22.60 22.60 22.60 22.60 20.05 300
Jun 6, 2024 22.69 22.77 22.40 22.48 19.94 600
Jun 5, 2024 22.90 23.00 22.90 23.00 20.40 400
Jun 4, 2024 22.92 22.92 22.92 22.92 20.33 -
Jun 3, 2024 22.92 22.92 22.92 22.92 20.33 -
May 31, 2024 22.92 22.92 22.92 22.92 20.33 100
May 30, 2024 23.00 23.00 23.00 23.00 20.40 100
May 29, 2024 23.00 23.00 23.00 23.00 20.40 400
May 28, 2024 23.10 23.10 23.10 23.10 20.49 100
May 24, 2024 23.20 23.20 23.10 23.10 20.49 200
May 23, 2024 23.40 23.40 23.40 23.40 20.76 200
May 22, 2024 23.25 23.27 23.25 23.27 20.64 1,100
May 21, 2024 23.25 23.25 23.25 23.25 20.63 1,000
May 20, 2024 23.00 23.20 23.00 23.20 20.58 1,800
May 17, 2024 22.90 23.00 22.90 22.94 20.35 1,400
May 16, 2024 21.94 22.80 21.94 22.80 20.23 7,100
May 15, 2024 21.90 21.94 21.90 21.94 19.46 700
May 14, 2024 21.94 21.94 21.94 21.94 19.46 -
May 13, 2024 21.50 21.94 21.41 21.94 19.46 9,200
May 10, 2024 21.65 21.65 21.65 21.65 19.21 200
May 9, 2024 21.87 21.87 21.87 21.87 19.40 -
May 8, 2024 21.87 21.87 21.87 21.87 19.40 -
May 7, 2024 22.00 22.00 21.50 21.87 19.40 6,000
May 6, 2024 21.79 22.00 21.79 21.80 19.34 2,100
May 3, 2024 21.75 22.00 21.55 22.00 19.52 1,100
May 2, 2024 21.00 21.74 20.95 21.74 19.29 10,700
May 1, 2024 21.05 21.05 20.50 21.00 18.63 6,700
Apr 30, 2024 21.00 21.35 20.76 21.35 18.94 3,100
Apr 29, 2024 21.36 21.36 20.10 21.00 18.63 4,500
Apr 26, 2024 21.69 21.69 21.36 21.36 18.95 2,000
Apr 25, 2024 21.66 21.66 21.66 21.66 19.22 -
Apr 24, 2024 21.75 21.81 21.66 21.66 19.22 1,200
Apr 23, 2024 21.75 21.75 21.75 21.75 19.30 400
Apr 22, 2024 21.80 21.80 21.80 21.80 19.34 400
Apr 19, 2024 21.91 21.91 21.91 21.91 19.44 -
Apr 18, 2024 21.90 21.95 21.90 21.91 19.44 500
Apr 17, 2024 22.15 22.15 21.99 21.99 19.51 1,800
Apr 16, 2024 22.37 22.40 22.11 22.11 19.62 4,500
Apr 15, 2024 22.35 22.35 22.35 22.35 19.83 300
Apr 12, 2024 22.60 22.60 22.37 22.37 19.85 2,600
Apr 11, 2024 22.10 22.57 22.00 22.57 20.02 4,400
Apr 10, 2024 22.91 22.91 22.80 22.80 20.23 900
Apr 9, 2024 22.91 22.91 22.91 22.91 20.32 200
Apr 8, 2024 23.09 23.09 23.00 23.00 20.40 1,300
Apr 5, 2024 23.09 23.09 23.09 23.09 20.48 200
Apr 4, 2024 23.14 23.14 23.10 23.10 20.49 400
Apr 3, 2024 23.08 23.08 23.08 23.08 20.48 500
Apr 2, 2024 23.15 23.15 23.15 23.15 20.54 -
Apr 1, 2024 23.15 23.15 23.15 23.15 20.54 200
Mar 28, 2024 23.30 23.30 23.26 23.26 20.64 400
Mar 27, 2024 23.30 23.34 23.30 23.34 20.71 300
Mar 26, 2024 23.35 23.35 23.21 23.21 20.59 59,100
Mar 25, 2024 23.06 23.50 23.06 23.20 20.58 5,300
Mar 22, 2024 23.06 23.06 23.03 23.03 20.43 300
Mar 21, 2024 23.05 23.30 22.94 22.94 20.35 2,600
Mar 20, 2024 23.15 23.15 23.00 23.14 20.53 4,600
Mar 19, 2024 23.09 23.09 23.09 23.09 20.48 -
Mar 18, 2024 23.25 23.25 23.09 23.09 20.48 2,600
Mar 15, 2024 23.20 23.20 23.18 23.18 20.56 300
Mar 14, 2024 23.28 23.28 23.16 23.16 20.55 700
Mar 13, 2024 23.30 23.30 23.00 23.00 20.40 3,000
Mar 12, 2024 23.85 23.85 23.20 23.70 21.03 3,000
Mar 11, 2024 23.75 23.93 23.50 23.93 21.23 1,700
Mar 8, 2024 24.45 24.45 23.79 23.80 21.11 9,100
Mar 7, 2024 25.76 26.10 23.83 24.90 22.09 15,300
Mar 6, 2024 25.76 26.40 25.75 26.40 23.42 2,100
Mar 5, 2024 26.11 26.30 25.75 26.25 23.29 4,200
Mar 4, 2024 2.25 Dividend
Mar 4, 2024 27.95 27.95 26.04 26.36 23.39 14,900
Mar 1, 2024 27.44 27.90 27.30 27.85 22.71 2,400
Feb 29, 2024 27.52 27.52 27.35 27.44 22.38 2,000
Feb 28, 2024 28.65 29.15 26.85 26.85 21.90 15,300
Feb 27, 2024 28.00 28.00 28.00 28.00 22.83 200
Feb 26, 2024 27.99 28.00 27.46 27.88 22.74 8,900
Feb 23, 2024 28.24 28.24 27.50 27.80 22.67 2,100
Feb 22, 2024 27.76 28.24 27.65 27.93 22.78 1,700
Feb 21, 2024 27.76 28.24 27.75 27.75 22.63 1,600
Feb 20, 2024 27.68 28.37 27.68 27.72 22.61 1,700
Feb 16, 2024 27.90 28.35 27.65 28.35 23.12 2,000
Feb 15, 2024 27.88 28.10 27.50 27.90 22.75 1,800
Feb 14, 2024 27.75 28.00 27.75 28.00 22.83 1,900
Feb 13, 2024 28.00 28.00 27.90 27.90 22.75 500
Feb 12, 2024 28.30 28.30 28.00 28.25 23.04 900
Feb 9, 2024 28.20 28.20 28.20 28.20 23.00 -
Feb 8, 2024 28.15 28.20 28.15 28.20 23.00 1,200
Feb 7, 2024 28.15 28.15 28.15 28.15 22.96 300
Feb 6, 2024 28.15 28.15 28.15 28.15 22.96 -
Feb 5, 2024 28.30 28.59 27.75 28.15 22.96 3,700
Feb 2, 2024 28.25 28.50 28.25 28.30 23.08 8,300
Feb 1, 2024 27.11 27.24 27.04 27.24 22.21 3,300
Jan 31, 2024 27.54 27.54 27.10 27.10 22.10 10,500
Jan 30, 2024 27.20 28.00 27.20 27.75 22.63 5,300
Jan 29, 2024 26.56 27.04 26.56 27.04 22.05 200
Jan 26, 2024 26.80 26.80 26.36 26.58 21.68 1,800
Jan 25, 2024 26.65 26.75 26.45 26.55 21.65 3,100
Jan 24, 2024 27.10 27.10 27.10 27.10 22.10 -
Jan 23, 2024 26.53 27.10 26.53 27.10 22.10 4,200
Jan 22, 2024 27.20 27.20 27.20 27.20 22.18 500
Jan 19, 2024 27.05 27.05 26.96 27.05 22.06 1,200
Jan 18, 2024 27.20 27.49 26.96 27.19 22.17 2,400
Jan 17, 2024 27.44 27.94 26.81 27.20 22.18 15,600
Jan 16, 2024 28.30 28.30 27.46 28.25 23.04 500
Jan 12, 2024 27.91 28.50 27.81 28.00 22.83 2,100
Jan 11, 2024 28.35 28.35 28.35 28.35 23.12 400

Related Tickers

PDLB Ponce Financial Group, Inc.
12.75
-2.07%
 
HRGG Heritage NOLA Bancorp, Inc.
15.15
+0.33%
 
GOVB Gouverneur Bancorp, Inc.
12.50
0.00%
 
DBIN Dacotah Banks, Inc.
33.23
0.00%
 
EMYB Embassy Bancorp, Inc.
16.00
0.00%
 
SSBP SSB Bancorp, Inc.
9.65
-3.50%
 
SNLC Security National Corporation
152.00
0.00%
 
SMAL Summit Bancshares, Inc.
45.91
0.00%
 
BCTF Bancorp 34, Inc.
12.25
0.00%
 
MFGI Merchants Financial Group, Inc.
25.25
+1.00%