BNC Bancorp Stock Price History (NASDAQ:BNCN)

Add to My Stocks
$33.85 $0.05 (0.15%) BNCN stock closing price Apr 21, 2017 (Closing)

The 10 year data of BNC Bancorp 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 BNC Bancorp price to earnings ratio data. The stock price was at a 5 year high of 36.85 on 16 Feb, 2017 as seen from BNC Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2133.9034.0833.4533.8516403924.355.98
2017-04-2033.1533.9533.0533.9015642024.395.99
2017-04-1932.4033.0032.4032.8532314823.635.81
2017-04-1832.3032.9031.5032.2531584023.205.70
2017-04-1731.7532.4031.4032.4024402823.315.73
2017-04-1332.7532.9031.7031.7529832222.845.61
2017-04-1233.3533.4532.7532.8010392523.605.80
2017-04-1132.9033.4832.7533.4511768724.075.91
2017-04-1033.5533.7532.6333.1013078823.815.85
2017-04-0732.8033.5032.7033.4536754924.075.91
2017-04-0632.7533.4532.5033.2519704023.925.88
2017-04-0534.0534.2032.7032.7522459923.565.79
2017-04-0434.1034.4333.6033.8538512524.355.98
2017-04-0335.0535.1833.9034.1543235524.576.04
2017-03-3135.2035.2534.6535.0545619625.226.19
2017-03-3033.6535.3033.6535.2029625825.326.22
2017-03-2933.5033.8533.1033.5517266124.145.93
2017-03-2832.5533.7032.5033.5517131924.145.93
2017-03-2732.9032.9032.3532.7049892023.535.78
2017-03-2433.4533.8533.1533.5518373024.145.93
2017-03-2333.1534.0032.9533.4521796524.075.91
2017-03-2232.9533.3532.3033.0532976023.785.84
2017-03-2135.3535.3532.8533.0546000523.785.84
2017-03-2035.5535.6035.0535.2027477625.326.22
2017-03-1735.1535.8534.7035.75128884925.726.32
2017-03-1635.2535.7035.0535.3527570625.436.25
2017-03-1535.4035.8535.0835.1519713225.296.21
2017-03-1435.3535.4034.8535.3013551825.406.24
2017-03-1335.5035.9835.3535.5515211525.586.28
2017-03-1035.8036.1535.1535.5020946325.546.27
2017-03-0935.5035.8035.4535.6022211525.616.29
2017-03-0836.0036.2535.4535.4516098325.506.27
2017-03-0736.2036.4035.6835.7031793325.686.31
2017-03-0636.2036.4335.8536.3027822326.126.42
2017-03-0336.0536.5536.0536.3520837726.156.42
2017-03-0236.7036.7035.9536.0523109625.946.37
2017-03-0136.6537.1536.6536.7036806026.406.49
2017-02-2836.5536.5535.6935.9518721125.866.35
2017-02-2736.1036.7036.0536.6530792026.376.48
2017-02-2436.4036.8536.0536.1511199826.016.39
2017-02-2336.6536.8536.0036.8021305726.486.50
2017-02-2236.3537.0036.2536.6020680226.336.47
2017-02-2136.6536.9536.1536.4515856226.226.44
2017-02-200.000.000.0036.550N/AN/A
2017-02-1736.8036.8036.1036.5524102726.306.46
2017-02-1636.5536.9336.4036.8527742426.516.51
2017-02-1536.1036.7836.0036.7030749226.406.49
2017-02-1436.0036.4235.9536.0537485725.946.37
2017-02-1335.7036.5035.6836.1519844826.016.39
2017-02-1035.3035.6034.6535.6017551525.616.29
2017-02-0934.3535.4034.3535.3519536325.436.25
2017-02-0834.3034.5533.8534.2012031224.606.04
2017-02-0734.5534.9534.3534.4513360024.786.09
2017-02-0634.7535.3034.4834.5519684824.866.11
2017-02-0334.2034.9534.2034.8025750625.046.15
2017-02-0234.4035.1033.7533.8529120124.355.98
2017-02-0135.5036.1534.6034.6025287924.896.12
2017-01-3135.5036.0034.5535.2546890325.366.23
2017-01-3036.0036.2535.5535.6058418225.616.29
2017-01-2736.5036.9336.2536.3055255326.126.42
2017-01-2636.5036.9036.3536.6591813526.376.48
2017-01-2535.4036.7535.4036.6076587026.336.47
2017-01-2433.3535.6333.0035.4089910225.476.26
2017-01-2333.3033.8532.6033.35170570623.995.89
2017-01-2032.5033.3032.5033.2049209423.715.80
2017-01-1932.7032.9532.3032.4526476123.185.67
2017-01-1832.6032.7332.2032.7023280723.365.71
2017-01-1732.8032.9331.9532.3040513023.075.64
2017-01-160.000.000.0032.950N/AN/A
2017-01-1332.2033.0032.0532.9548378023.545.75
2017-01-1231.8532.0531.3532.0035034322.865.59
2017-01-1131.7532.0030.3131.9514469122.825.58
2017-01-1031.4531.9031.1531.7025773322.645.54
2017-01-0932.0532.1531.3031.5534807822.545.51
2017-01-0632.4032.6332.0532.1516205622.965.61
2017-01-0532.5532.9532.0032.3531453823.115.65
2017-01-0432.0032.8531.7532.8528011323.465.74
2017-01-0332.4532.9531.6032.0528373822.895.60
2017-01-020.000.000.0031.900N/AN/A
2016-12-3032.1032.1031.5531.9015982922.795.57
2016-12-2932.5032.7031.8532.0519221222.895.60
2016-12-2832.4032.7032.2032.6025862523.295.69
2016-12-2732.5532.7032.0532.4011582123.145.66
2016-12-260.000.000.0032.300N/AN/A
2016-12-2332.2532.4531.8032.3025735623.075.64
2016-12-2232.4532.5532.0032.1519278722.965.61
2016-12-2132.2532.5532.0032.3019562723.075.64
2016-12-2032.1532.8532.0032.4025987123.145.66
2016-12-1931.2532.1030.5532.0038588722.865.59
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 36.85 Feb 16,2017
Min Stock Price 6.93 Jun 06,2012
Avg Stock Price 17.78

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 20.58

BNC Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.51 Feb 16,2017
Min PS Ratio 0.58 Jun 06,2012
Avg PS Ratio 2.95

BNCN Industry Peers

Company Price Change (%)
Yadkin (YDKN)34.480.05 (0.15%)
Renasant (RNST)41.880.1 (0.24%)
Communityone (COB)14.10.05 (0.36%)
First Bancorp (FBNC)30.270.3 (1%)
Peoples Bancorp Of North Carolina (PEBK)29.50.15 (0.51%)
Carolina Bank (CLBH)27.990.11 (0.39%)
Bb&t Corp (BBT)42.930.74 (1.69%)

BNC Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in BNC Bancorp stock analysis. BNC Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 33.85 and 164039 shares of BNCN were traded on 21 Apr, 2017. The company's P/S ratio was at a high of 6.51 on 16 Feb, 2017 according to our BNC Bancorp stock market history data. .