BNCCORP Stock Price History (OTCMKTS:BNCC)

Add to My Stocks
$26.05 $0.31 (1.18%) BNCC stock closing price Apr 26, 2017 (Closing)

The 10 year data of BNCCORP stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BNCCORP price to earnings ratio data. The BNCCORP stock price history chart shows that the stock price was at a low of 1.4 on 24 Aug, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2626.0026.0526.0026.0527812.831.63
2017-04-2526.4426.4526.3626.36409512.991.65
2017-04-2426.3526.4526.3526.4550013.031.66
2017-04-2026.2526.2526.0526.25203912.931.65
2017-04-1926.4026.4026.4026.4026013.011.66
2017-04-1826.2526.2526.2526.2551912.931.65
2017-04-1725.6526.9525.2526.251854512.931.65
2017-04-1325.6425.7825.6025.65370012.641.61
2017-04-1226.0026.1225.7525.75183412.691.62
2017-04-1126.2526.2526.2526.2572012.931.65
2017-04-1026.2526.2526.1526.15368512.881.64
2017-04-0726.1526.1526.1526.1532212.881.64
2017-04-0626.1526.1525.6026.00382312.811.63
2017-04-0526.0026.1526.0026.00221212.811.63
2017-04-0425.5526.0025.5026.0070012.811.63
2017-04-0326.2026.2525.5525.55480412.591.60
2017-03-3126.1026.4026.1026.10180012.861.64
2017-03-3026.1026.1526.1026.15129512.881.64
2017-03-2926.0026.2026.0026.10140012.861.64
2017-03-2826.5026.5326.5026.50377513.051.66
2017-03-2726.5026.6026.5026.60200013.101.67
2017-03-2426.0026.6026.0026.60795013.101.67
2017-03-2325.5026.0025.4526.001157112.811.63
2017-03-2225.6525.6525.5925.59146012.611.61
2017-03-2125.7025.7025.6025.60555512.611.61
2017-03-2025.6025.7025.6025.70156112.661.61
2017-03-1725.6025.7025.6025.7073412.661.61
2017-03-160.000.000.0025.7057N/AN/A
2017-03-1525.7025.7025.7025.7018612.661.61
2017-03-1425.7025.7025.7025.7034212.661.61
2017-03-1325.6925.7025.6925.70183012.661.61
2017-03-100.000.000.0025.7082N/AN/A
2017-03-0925.6125.7025.6025.70964212.661.61
2017-03-0825.6525.6525.6125.61239212.621.61
2017-03-0725.7025.7025.6025.60151912.611.61
2017-03-0625.6525.6725.6525.65201312.641.61
2017-03-0325.6625.7025.6625.7044012.661.61
2017-03-0225.6525.7025.6525.70144012.661.61
2017-03-0125.6625.7025.6525.65119412.641.61
2017-02-2825.6625.6625.6625.6649012.641.61
2017-02-2725.6525.7525.6525.75123012.691.62
2017-02-2425.8325.8325.6025.601769412.611.61
2017-02-2325.9625.9625.9025.9061112.761.63
2017-02-2225.8325.9225.8325.92182412.771.63
2017-02-2125.9026.0025.8225.90867512.761.63
2017-02-200.000.000.0025.800N/AN/A
2017-02-1725.8025.8025.8025.80214912.711.62
2017-02-1625.6025.8025.6025.80543812.711.62
2017-02-1525.7025.7025.5025.50243412.561.60
2017-02-1425.7525.7525.7525.75534912.691.62
2017-02-1325.9026.0025.6525.6570612.641.61
2017-02-1026.0026.0025.6025.95132112.781.63
2017-02-0925.8526.0025.8526.0081412.811.63
2017-02-0825.8525.8525.6025.8583512.731.62
2017-02-0725.9525.9525.6025.7570012.691.62
2017-02-060.000.000.0025.60103N/AN/A
2017-02-0326.0026.0025.6025.6090812.611.61
2017-02-0225.7525.9025.7025.70110912.661.61
2017-02-0125.5025.8025.5025.7577612.691.62
2017-01-3125.8025.8025.5025.50288012.561.60
2017-01-3026.0026.0025.7226.00279612.501.67
2017-01-2726.2026.2026.1526.20429812.601.68
2017-01-2626.0526.2525.6026.05209512.521.67
2017-01-2526.0026.0525.7526.05383912.521.67
2017-01-2425.9526.0025.8026.00112112.501.67
2017-01-2325.8925.9625.8925.9676112.481.66
2017-01-2025.9525.9525.8425.84148212.421.66
2017-01-1925.8525.8525.5025.74321412.381.65
2017-01-1825.7025.8525.7025.85114012.431.66
2017-01-1725.9025.9025.6925.6994912.351.65
2017-01-160.000.000.0025.900N/AN/A
2017-01-1326.2526.3525.5025.90494012.451.66
2017-01-1226.7526.7525.5526.00497212.501.67
2017-01-1127.2627.2626.0527.00552012.981.73
2017-01-1027.0527.2527.0527.25262613.101.75
2017-01-0927.3027.3027.0527.05328913.011.73
2017-01-0627.2527.4027.2327.23296113.091.74
2017-01-0526.9527.2526.9527.25435213.101.75
2017-01-0426.3526.9526.3526.90962112.931.72
2017-01-0326.0026.3526.0026.352093012.671.69
2017-01-020.000.000.0026.050N/AN/A
2016-12-3025.7526.0525.7526.05729312.521.67
2016-12-2925.7525.7525.7525.7538212.381.65
2016-12-2825.7525.7525.3025.75313712.381.65
2016-12-2725.8025.8025.7025.75228312.381.65
2016-12-260.000.000.0025.800N/AN/A
2016-12-2325.4526.0525.1525.80290412.401.65
2016-12-2225.1025.2824.4525.15276312.091.61
2016-12-2124.8525.1024.5525.10306212.071.61
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 27.25 Jan 05,2017
Min Stock Price 2 May 11,2012
Avg Stock Price 14.88

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 6.92

BNCCORP Historical PS ratio: Past 5 years

Max PS Ratio 1.75 Jan 05,2017
Min PS Ratio 0.14 Apr 27,2012
Avg PS Ratio 0.98

BNCC Industry Peers

Company Price Change (%)
Csb Bancorp (CSBB)320 (0%)
First Clover Leaf Financial (FCLF)12.50.08 (0.64%)
Eagle Bancorp Montana (EBMT)18.60.3 (1.64%)
Washington Federal (WAFD)34.650.3 (0.87%)
New York Community Bancorp (NYCB)13.290.45 (3.28%)
First Foundation (FFWM)16.030.03 (0.19%)
First American (FAF)40.770.3 (0.74%)

BNCCORP historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in BNCCORP stock analysis. The price movement is easily depicted in the BNCCORP stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BNCC saw an opening price of 26, and a closing price of 26.05 on 26 Apr, 2017. BNCCORP historical P/S ratio was at a high of 1.75 on 10 Jan, 2017 and a low of 0.07 on 20 Jul, 2010. .