BNCCORP Stock Price History (OTCMKTS:BNCC)

Add to My Stocks
$26 $0.05 (0.19%) BNCC stock closing price Dec 02, 2016 (Closing)

BNCCORP stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and BNCCORP P/E ratio data for the stock. The stock price was at a 5 year high of 26.35 on 30 Nov, 2016 as seen from BNCCORP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0226.2326.2325.6526.00749412.501.67
2016-12-0126.3026.3026.0026.05388912.521.67
2016-11-3026.0026.3926.0026.351299812.671.69
2016-11-2926.0026.0025.5025.60305012.311.64
2016-11-2524.4924.6024.3024.601571311.831.58
2016-11-2323.8024.4523.6024.251633411.661.55
2016-11-2223.5523.8923.2523.89487111.491.53
2016-11-2123.6023.6023.6023.6025011.351.51
2016-11-1823.6023.6023.6023.6060011.351.51
2016-11-1723.6023.6023.5923.59819011.341.51
2016-11-1623.5023.6023.5023.60399011.351.51
2016-11-1523.5923.5923.1023.46150011.281.50
2016-11-1423.9023.9023.1023.50183311.301.51
2016-11-1122.9523.1022.9523.10789911.111.48
2016-11-1022.9522.9522.9522.95170011.031.47
2016-11-0922.7522.9822.7522.85348710.991.46
2016-11-0822.8022.8522.7522.75398310.941.46
2016-11-0722.2022.9822.2022.84507910.981.46
2016-11-0422.0022.0521.8022.00345010.581.41
2016-11-0322.2022.2022.0022.10112410.631.42
2016-11-0222.0522.4022.0522.20459710.671.42
2016-11-0121.7022.2521.2522.001723610.581.41
2016-10-3120.7621.6520.7621.652052210.411.39
2016-10-2820.9020.9020.7620.76192011.281.38
2016-10-2721.1521.2021.0121.101075611.471.41
2016-10-2521.2521.2521.2121.2195011.531.41
2016-10-2421.2521.2521.2521.251068911.551.42
2016-10-2121.2521.2521.2521.25344411.551.42
2016-10-2021.5021.5021.5021.50148411.691.43
2016-10-1921.2521.2521.2521.25120011.551.42
2016-10-1721.3021.3021.3021.3040611.581.42
2016-10-1421.2521.2521.2021.25140011.551.42
2016-10-1321.2521.2521.2521.2517511.551.42
2016-10-1120.8720.9520.5020.95256911.391.40
2016-10-1020.8720.9120.8520.91163011.361.39
2016-10-0720.9020.9020.9020.9030011.361.39
2016-09-3020.9020.9020.9020.9011711.361.39
2016-09-2920.9021.0020.9020.91269711.361.39
2016-09-2820.5021.0020.5021.00170011.411.40
2016-09-2720.3820.5020.3820.50122511.141.37
2016-09-2620.4520.5020.1920.38593111.081.36
2016-09-2320.2020.2020.2020.2046510.981.35
2016-09-2220.0020.7520.0020.75186711.281.38
2016-09-2120.1420.1420.0020.00120010.871.33
2016-09-2020.0020.1020.0020.1066510.921.34
2016-09-1920.1020.1020.0020.00188010.871.33
2016-09-1620.0020.0020.0020.00134410.871.33
2016-09-1520.0920.1020.0020.0095010.871.33
2016-09-1420.1020.1020.1020.1040010.921.34
2016-09-1320.2020.4020.1020.10129610.921.34
2016-09-1220.0020.4020.0020.1034410.921.34
2016-09-090.000.000.0020.50100N/AN/A
2016-09-0820.2520.5020.2520.5024411.141.37
2016-09-0720.1020.1020.1020.1050010.921.34
2016-09-0619.9020.0019.9020.00406110.871.33
2016-09-020.000.000.0020.000N/AN/A
2016-09-010.000.000.0020.003N/AN/A
2016-08-3120.0020.0020.0020.00101010.871.33
2016-08-300.000.000.0020.000N/AN/A
2016-08-2920.0020.0020.0020.00110010.871.33
2016-08-2619.7019.8019.7019.8050010.761.32
2016-08-2519.5519.8019.5519.70419910.711.31
2016-08-2419.7519.8019.6519.65312410.681.31
2016-08-2319.7419.8019.4519.751079810.731.32
2016-08-2219.7519.7519.7519.75160010.731.32
2016-08-1919.7019.7519.6019.75971010.731.32
2016-08-1819.7019.7019.7019.7020010.711.31
2016-08-1719.6519.7019.6519.7030010.711.31
2016-08-1619.7019.7019.6019.65200010.681.31
2016-08-1519.6019.7019.6019.70100010.711.31
2016-08-1219.5019.6519.5019.65140010.681.31
2016-08-1119.7019.7019.5019.70255010.711.31
2016-08-1019.7019.7019.6019.60245710.651.31
2016-08-0919.0019.7019.0019.70254510.711.31
2016-08-0819.4919.4919.4919.4930010.591.30
2016-08-0519.2519.7418.9019.49108610.591.30
2016-08-0419.0519.4818.6019.48208410.591.30
2016-08-0319.2019.5019.1019.40117010.541.29
2016-08-0219.7520.0019.2019.49542010.591.30
2016-08-0119.8519.8519.2619.2699310.471.28
2016-07-2919.1020.1519.1020.00279010.871.33
2016-07-2818.9018.9018.7518.75160010.191.25
2016-07-2717.8519.0017.8518.6531679310.481.27
2016-07-2617.7017.8517.2517.85190510.031.21
2016-07-2517.7017.7017.7017.701029.941.20
2016-07-2217.5017.5017.2517.2522009.691.17
2016-07-2117.1017.5017.1017.5049959.831.19
2016-07-2016.5017.1016.5017.1097649.611.16
2016-07-1916.5016.7016.5016.7065509.381.13
Get more Data

BNCCORP Stock Chart

View BNCC PE ratio, PS ratio stocks charts and compare with peers.
BNCC Chart
Note: Compare BNCCORP stock price history with the index and industry peers.

BNCCORP Historical Prices: Past 5 years

Max Stock Price 26.35 Nov 30,2016
Min Stock Price 2 Dec 13,2011
Avg Stock Price 13.08

BNCCORP Historical PE ratio: Past 5 years

Max PE Ratio 13.13 Jul 29,2014
Min PE Ratio 1.08 Oct 23,2012
Avg PE Ratio 6.17

BNCCORP Historical PS ratio: Past 5 years

Max PS Ratio 1.69 Nov 30,2016
Min PS Ratio 0.13 Dec 13,2011
Avg PS Ratio 0.86

BNCC Industry Peers

Company Price Change (%)
First Clover Leaf Financial (FCLF)12.50.08 (0.64%)
Mackinac Financial (MFNC)13.30.19 (1.41%)
Eagle Bancorp Montana (EBMT)19.150.05 (0.26%)
Washington Federal (WAFD)32.350.4 (1.22%)
New York Community Bancorp (NYCB)16.080.13 (0.8%)
First Foundation (FFWM)27.850.11 (0.4%)
First American (FAF)36.240.43 (1.2%)

We provide BNCCORP historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BNCCORP stock analysis. BNCCORP stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   BNCC closed at 26 and traded with a volume of 7494 on the last trading day. The company's P/S ratio was at a high of 1.69 on 30 Nov, 2016 according to our BNCCORP stock market history data. .