Stock listing
OTC:BNCC BNCCorp, Inc. Stock
Follow BNCCorp, Inc. into a list and get an email when it puts out news.
Share price · OTC:BNCC
$30.75 USD +0.54 (+1.8%)
Close on Nov 4, 2026
- Day range
- $30.30 – $30.99 USDNov 4, 2026
- Volume
- 700 sharesNov 4, 2026
- Market cap
- $108.3M USDAt the close on Nov 4, 2026 · price × 3.52M shares outstanding
- 52-week range
- $29.62 – $38.00 USDLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- $174,006 USDMedian day 1,600 shares · 5 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · OTC:BNCC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.75 | +0.54 | +1.8% | $30.30 | $30.99 | $30.30 | 700 | |
| $30.21 | +0.30 | +1.0% | $30.30 | $30.30 | $30.10 | 17,413 | |
| $29.91 | +0.01 | 0.0% | $30.11 | $30.11 | $29.77 | 3,027 | |
| $29.90 | -0.10 | -0.3% | $29.90 | $29.90 | $29.90 | 100 | |
| $30.00 | +0.25 | +0.8% | $30.15 | $30.15 | $29.96 | 2,244 | |
| $29.75 | +0.09 | +0.3% | $29.70 | $30.19 | $29.70 | 764 | |
| $29.66 | -0.18 | -0.6% | $29.66 | $29.66 | $29.66 | 2,000 | |
| $29.84 | -0.10 | -0.3% | $29.80 | $29.84 | $29.68 | 2,500 | |
| $29.94 | +0.09 | +0.3% | $29.85 | $29.94 | $29.80 | 2,700 | |
| $29.85 | +0.05 | +0.2% | $29.80 | $29.85 | $29.80 | 900 | |
| $29.80 | +0.01 | 0.0% | $29.80 | $30.15 | $29.80 | 1,700 | |
| $29.79 | -0.04 | -0.1% | $29.79 | $29.79 | $29.79 | 100 | |
| $29.83 | -0.15 | -0.5% | $29.80 | $30.09 | $29.62 | 3,300 | |
| $29.98 | -0.01 | 0.0% | $29.99 | $30.19 | $29.80 | 1,991 | |
| $29.99 | +0.16 | +0.5% | $29.97 | $29.99 | $29.97 | 700 | |
| $29.83 | -0.15 | -0.5% | $29.85 | $29.85 | $29.70 | 600 | |
| $29.98 | -0.02 | -0.1% | $29.90 | $30.00 | $29.90 | 8,800 | |
| $30.00 | +0.05 | +0.2% | $29.85 | $30.00 | $29.85 | 700 | |
| $29.95 | -0.10 | -0.3% | $29.95 | $29.95 | $29.95 | 200 | |
| $30.05 | 0.00 | 0.0% | $30.05 | $30.05 | $30.05 | 600 | |
| $30.05 | -0.10 | -0.3% | $29.91 | $30.11 | $29.90 | 1,600 | |
| $30.15 | +0.05 | +0.2% | $30.11 | $30.15 | $30.11 | 2,000 | |
| $30.10 | 0.00 | 0.0% | $30.10 | $30.10 | $30.10 | 200 | |
| $30.10 | +0.15 | +0.5% | $29.85 | $30.10 | $29.85 | 1,500 | |
| $29.95 | -0.30 | -1.0% | $30.20 | $30.20 | $29.95 | 23,200 | |
| $30.25 | -0.15 | -0.5% | $30.35 | $30.35 | $30.25 | 3,500 | |
| $30.40 | -0.10 | -0.3% | $30.29 | $30.40 | $30.29 | 800 | |
| $30.50 | -0.15 | -0.5% | $30.60 | $30.80 | $30.25 | 4,101 | |
| $30.65 | -0.16 | -0.5% | $30.75 | $30.75 | $30.65 | 1,900 | |
| $30.81 | -0.19 | -0.6% | $31.26 | $31.26 | $30.81 | 1,100 | |
| $31.00 | -0.76 | -2.4% | $31.20 | $31.76 | $31.00 | 3,700 | |
| $31.76 | -0.02 | -0.1% | $31.15 | $31.76 | $31.00 | 1,900 | |
| $31.78 | +0.14 | +0.4% | $31.20 | $31.78 | $31.19 | 2,300 | |
| $31.64 | -0.21 | -0.7% | $31.77 | $31.77 | $31.30 | 4,900 | |
| $31.85 | 0.00 | 0.0% | $31.85 | $31.85 | $31.85 | 0 | |
| $31.85 | -0.15 | -0.5% | $32.40 | $32.40 | $31.85 | 147,700 | |
| $32.00 | -1.11 | -3.4% | $32.02 | $32.05 | $31.91 | 4,500 | |
| $33.11 | -0.19 | -0.6% | $33.09 | $33.26 | $33.09 | 1,700 | |
| $33.30 | +0.74 | +2.3% | $32.88 | $33.47 | $32.88 | 2,500 | |
| $32.56 | -0.04 | -0.1% | $32.30 | $32.69 | $32.30 | 1,600 | |
| $32.60 | +0.36 | +1.1% | $32.50 | $32.60 | $32.50 | 1,800 | |
| $32.24 | 0.00 | 0.0% | $32.24 | $32.24 | $32.24 | 0 | |
| $32.24 | 0.00 | 0.0% | $32.24 | $32.24 | $32.24 | 0 | |
| $32.24 | +0.24 | +0.8% | $32.05 | $32.45 | $32.00 | 3,600 | |
| $32.00 | +0.30 | +0.9% | $31.85 | $32.00 | $31.85 | 800 | |
| $31.70 | -0.05 | -0.2% | $31.75 | $31.75 | $31.70 | 400 | |
| $31.75 | -0.07 | -0.2% | $31.75 | $31.75 | $31.75 | 400 | |
| $31.82 | -0.18 | -0.6% | $31.82 | $31.82 | $31.82 | 100 | |
| $32.00 | 0.00 | 0.0% | $32.00 | $32.00 | $32.00 | 0 | |
| $32.00 | -0.03 | -0.1% | $31.75 | $32.00 | $31.75 | 14,300 | |
| $32.03 | +0.23 | +0.7% | $31.84 | $32.03 | $31.82 | 1,000 | |
| $31.80 | 0.00 | 0.0% | $31.80 | $31.80 | $31.80 | 200 | |
| $31.80 | 0.00 | 0.0% | $31.80 | $31.80 | $31.80 | 0 | |
| $31.80 | -0.20 | -0.6% | $31.90 | $31.90 | $31.70 | 1,000 | |
| $32.00 | 0.00 | 0.0% | $32.00 | $32.00 | $32.00 | 1,300 | |
| $32.00 | +0.10 | +0.3% | $32.15 | $32.15 | $32.00 | 3,800 | |
| $31.90 | -0.30 | -0.9% | $32.00 | $32.00 | $31.85 | 1,000 | |
| $32.20 | 0.00 | 0.0% | $32.20 | $32.28 | $32.20 | 1,200 | |
| $32.20 | +0.45 | +1.4% | $31.95 | $32.28 | $31.95 | 4,737 | |
| $31.75 | +0.15 | +0.5% | $31.98 | $32.18 | $31.60 | 25,500 | |
| $31.60 | -3.40 | -9.7% | $34.00 | $34.00 | $31.19 | 20,800 | |
| $35.00 | -0.80 | -2.2% | $35.22 | $35.22 | $34.25 | 4,400 | |
| $35.80 | -0.98 | -2.7% | $35.86 | $35.86 | $35.52 | 1,300 | |
| $36.78 | +0.53 | +1.5% | $36.25 | $36.78 | $36.25 | 800 | |
| $36.25 | +0.20 | +0.6% | $36.25 | $36.87 | $36.25 | 12,100 | |
| $36.05 | -0.25 | -0.7% | $36.30 | $36.30 | $36.00 | 800 |
- Ticker
- OTC:BNCC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
BNCCORP, Inc. reports third quarter net income of $3.0 million, or $0.85 per diluted share
Latest news
BNCCORP, Inc. reports third quarter net income of $3.0 million, or $0.85 per diluted share
Oct 30, 2026
Closed $29.90 (-0.3%) on Oct 30, 2026
BNCCorp, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about BNCCorp, Inc.