BNC Bancorp Stock Price History (NASDAQ:BNCN)

Add to My Stocks
$32.5 $0.1 (0.31%) BNCN stock closing price Dec 09, 2016 (Closing)

BNC Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with BNC Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 32.6 on 08 Dec, 2016 as seen from BNC Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0932.6032.6031.8532.5033734023.215.68
2016-12-0832.2033.0532.2032.6028431323.295.69
2016-12-0731.7032.0531.1732.0023313222.865.59
2016-12-0631.3031.8031.2031.7018221322.645.54
2016-12-0530.9031.3530.4331.2524889622.325.46
2016-12-0230.4030.7830.3030.6517505621.895.35
2016-12-0130.2030.8030.1030.3515388621.685.30
2016-11-3030.6530.6529.9530.2014501721.575.27
2016-11-2929.5530.7529.5530.3036761421.645.29
2016-11-2830.4030.9029.7529.9033217621.365.22
2016-11-2531.0031.0530.2530.4025232121.715.31
2016-11-240.000.000.0031.100N/AN/A
2016-11-2330.6031.2030.4531.1018644422.215.43
2016-11-2230.3030.6828.8030.5027169921.795.33
2016-11-2130.6030.9530.1830.7021501521.935.36
2016-11-1829.6530.7029.3530.6054729121.865.34
2016-11-1729.7030.0029.5529.7028873421.215.19
2016-11-1628.8029.7528.2029.4528697121.045.14
2016-11-1528.1028.8027.9028.6520880420.465.00
2016-11-1427.4028.9527.4028.2037767120.144.92
2016-11-1126.8027.5526.8027.4038875419.574.78
2016-11-1026.0527.0026.0026.8032586119.144.68
2016-11-0924.9025.5524.7525.5575221818.254.46
2016-11-0824.6024.8524.5024.7013399817.644.31
2016-11-0724.6024.8324.4324.8017783017.714.33
2016-11-0424.0024.2023.6524.1536472317.254.22
2016-11-0324.1524.3023.7523.9018347817.074.17
2016-11-0224.3024.6023.7824.0517999817.184.20
2016-11-0125.0525.0824.3024.4515717217.464.27
2016-10-3125.1525.2524.8524.9017743817.794.35
2016-10-2825.1525.2024.9025.0510812317.894.37
2016-10-2724.9525.1524.8825.1030258317.934.38
2016-10-2624.7525.2524.6024.8020361517.714.33
2016-10-2524.4024.9524.2524.9533795617.824.36
2016-10-2424.4024.6024.3024.3531542917.394.25
2016-10-2124.3024.4524.2024.2511973317.324.23
2016-10-2024.7024.7024.2024.4512282618.383.92
2016-10-1924.2024.4824.2024.3514801318.313.90
2016-10-1824.0024.2523.8524.2517584118.233.89
2016-10-1724.0524.2023.6523.8012049817.903.82
2016-10-1424.0024.4023.9324.158196118.163.87
2016-10-1324.3024.3023.7323.758689217.863.81
2016-10-1224.3524.5524.1524.354989518.313.90
2016-10-1124.8024.8524.2524.356645418.313.90
2016-10-1024.5524.7524.5024.756232618.613.97
2016-10-0724.4624.4624.1124.319026618.283.90
2016-10-0624.3224.5524.1424.4417505418.383.92
2016-10-0524.1224.8624.1224.4129192618.353.91
2016-10-0424.1324.3923.9424.109312718.123.86
2016-10-0324.1324.4223.9524.1810263018.183.88
2016-09-3024.2024.5624.0424.3214654218.293.90
2016-09-2924.4924.6224.0524.1211805318.143.87
2016-09-2824.3324.5124.2224.5013098418.423.93
2016-09-2724.2124.3324.0624.1712359418.173.87
2016-09-2624.8724.8724.2924.328264718.293.90
2016-09-2325.0725.3224.8724.9612723718.774.00
2016-09-2225.2525.2524.8625.1016093118.874.02
2016-09-2124.8825.0524.7925.0028864418.804.01
2016-09-2025.1625.1624.7224.7710008418.623.97
2016-09-1924.9225.1524.8024.9514942918.764.00
2016-09-1624.5225.0224.4324.8736043018.703.99
2016-09-1524.2424.6124.2124.4613590818.393.92
2016-09-1424.4624.5924.1624.1915294918.193.88
2016-09-1325.0725.0724.3624.3810795618.333.91
2016-09-1225.0525.3824.5725.3313744619.054.06
2016-09-0925.1525.4325.0725.0816179918.864.02
2016-09-0825.0325.4124.9325.3121414619.034.06
2016-09-0724.6125.1324.6125.0821470818.864.02
2016-09-0624.8024.8724.5224.7011275418.573.96
2016-09-050.000.000.0024.850N/AN/A
2016-09-0224.3724.8824.3524.859931218.683.98
2016-09-0124.5424.6324.1824.456572618.383.92
2016-08-3124.5924.7424.3124.5718756318.473.94
2016-08-3024.3624.6723.5324.6012198318.503.94
2016-08-2924.1824.5023.8424.3821126118.333.91
2016-08-2624.2024.2023.9224.1328568418.143.87
2016-08-2523.7124.1523.6124.119727118.133.87
2016-08-2423.8224.0023.7723.8514749917.933.82
2016-08-2323.9624.0523.8023.919285517.983.83
2016-08-2223.9424.0023.7723.935417017.993.84
2016-08-1923.9724.0023.7923.878603417.953.83
2016-08-1823.8724.0523.8423.965711818.023.84
2016-08-1723.9924.0923.8723.976089018.023.84
2016-08-1624.0124.1923.8623.9710135818.023.84
2016-08-1524.0724.2524.0024.149844318.153.87
2016-08-1223.9924.0923.8724.008141018.053.85
2016-08-1124.0124.1623.9124.1418913118.153.87
2016-08-1024.3324.3323.8924.039476918.073.85
2016-08-0924.2924.4524.1424.3410239618.303.90
Get more Data

BNC Bancorp Stock Chart

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

BNC Bancorp Historical Prices: Past 5 years

Max Stock Price 32.6 Dec 08,2016
Min Stock Price 6.74 Dec 20,2011
Avg Stock Price 15.86

BNC Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 30.74 Mar 07,2014
Min PE Ratio 14.75 Jun 06,2012
Avg PE Ratio 20.12

BNC Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.69 Dec 08,2016
Min PS Ratio 0.58 Jun 06,2012
Avg PS Ratio 2.56

BNCN Industry Peers

Company Price Change (%)
Fcb Financial Holdings (FCB)47.250.4 (0.85%)
Yadkin (YDKN)35.160.5 (1.44%)
Communityone (COB)14.10.05 (0.36%)
First Bancorp (FBNC)26.470.42 (1.61%)
Peoples Bancorp Of North Carolina (PEBK)23.250 (0%)
Carolina Bank (CLBH)24.70.3 (1.23%)
Bb&t Corp (BBT)47.250.27 (0.57%)

We provide BNC Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BNC Bancorp stock analysis. BNC Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BNCN saw an opening price of 32.6, and a closing price of 32.5 on 09 Dec, 2016. BNC Bancorp historical P/S ratio was at a high of 5.69 on 08 Dec, 2016 and a low of 0.49 on 10 Mar, 2009. .