Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

BNCCORP - 30 Year Stock Price History | BNCC

Historical daily share price chart and data for BNCCORP since 1995 adjusted for splits and dividends. The latest closing stock price for BNCCORP as of May 01, 2025 is 28.64.
  • The all-time high BNCCORP stock closing price was 34.31 on January 03, 2022.
  • The BNCCORP 52-week high stock price is 35.45, which is 23.8% above the current share price.
  • The BNCCORP 52-week low stock price is 21.41, which is 25.2% below the current share price.
  • The average BNCCORP stock price for the last 52 weeks is 28.30.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
BNCCORP Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 30.3676 32.0100 33.0000 27.0000 28.6400 -10.78%
2024 22.8931 22.6706 32.1800 18.6305 32.1000 37.15%
2023 19.9454 24.6441 25.5167 16.8807 23.4046 -3.53%
2022 24.8610 34.3118 34.3118 20.0611 24.2609 -29.20%
2021 26.8661 25.4722 34.2656 24.1089 34.2656 35.12%
2020 16.3611 19.3354 25.7749 8.8831 25.3601 30.59%
2019 16.3093 11.7133 19.7277 11.4891 19.4194 69.02%
2018 14.7175 17.3738 17.3738 10.7605 11.4891 -33.87%
2017 14.9255 14.7677 17.3738 14.1793 17.3738 19.00%
2016 10.5630 9.1072 14.7677 7.9922 14.5996 58.84%
2015 9.1445 9.5276 9.7237 8.4627 9.1913 -4.09%
2014 9.1483 6.7422 10.3122 6.7422 9.5836 40.16%
2013 6.8462 5.7726 8.0704 5.7726 6.8374 21.39%
2012 2.7315 1.9560 5.9127 1.1209 5.6325 265.46%
2011 1.3042 0.9808 1.7654 0.7902 1.5412 95.04%
2010 1.2154 1.0648 2.2418 0.7846 0.7902 -27.70%
2009 3.2868 4.3434 4.7638 1.0929 1.0929 -74.00%
2008 5.8157 7.7845 7.7845 2.8863 4.2033 -42.26%
2007 9.1717 7.3699 10.7325 7.0616 7.2802 0.39%
2006 7.0887 7.3699 8.1545 6.4171 7.2522 1.49%
2005 7.8795 9.3594 9.4771 6.6749 7.1457 -23.19%
2004 9.1202 9.7069 10.3122 7.6333 9.3034 -8.69%
2003 7.3318 3.9293 10.7605 3.9231 10.1889 159.72%
2002 4.1286 4.0800 4.9880 2.9423 3.9231 -3.85%
2001 4.3921 3.3276 5.3242 3.3276 4.0800 22.61%
2000 3.4294 3.2926 4.0632 3.0124 3.3276 1.06%
1999 4.6661 5.8847 6.3050 3.2226 3.2926 -45.35%
1998 8.8216 9.5276 13.0303 5.0440 6.0248 -34.35%
1997 7.4907 6.7253 9.5276 5.8847 9.1773 31.00%
1996 5.7369 5.4643 7.0056 4.4836 7.0056 23.46%
Sector Industry Market Cap Revenue
Finance BANKS-MIDWEST $0.103B $0.052B
BNCCORP, INC. is a bank holding company which, through its subsidiaries is engaged in general banking business.
Stock Name Country Market Cap PE Ratio
Huntington Bancshares (HBAN) US $22.028B 11.51
Commerce Bancshares (CBSH) US $8.449B 15.26
Wintrust Financial (WTFC) US $7.751B 11.46
UMB Financial (UMBF) US $7.618B 10.58
Old National Bancorp (ONB) US $6.791B 11.42
Associated Banc-Corp (ASB) US $3.853B 10.38
First Interstate BancSystem (FIBK) US $2.828B 12.82
First Financial Bancorp (FFBC) US $2.287B 9.02
First Merchants (FRME) US $2.168B 10.37
Enterprise Financial Services (EFSC) US $1.957B 10.32
1st Source (SRCE) US $1.511B 10.57
Lakeland Financial (LKFN) US $1.489B 17.29
German American Bancorp (GABC) US $1.454B 13.08
First Busey (BUSE) US $1.235B 9.95
QCR Holdings (QCRH) US $1.123B 9.52
Peoples Bancorp (PEBO) US $1.064B 9.21
FirstSun Capital Bancorp (FSUN) US $0.994B 10.44
Old Second Bancorp (OSBC) US $0.734B 8.76
Mercantile Bank (MBWM) US $0.708B 9.05
Independent Bank (IBCP) US $0.661B 10.03
First Financial Indiana (THFF) US $0.601B 10.97
MidWestOne Financial (MOFG) US $0.596B 11.31
Farmers National Banc (FMNB) US $0.506B 10.03
First Business Financial Services (FBIZ) US $0.413B 9.52
Civista Bancshares (CIVB) US $0.356B 10.13
Heartland BancCorp (HLAN) US $0.326B 16.39
First Western Financial (MYFW) US $0.210B 20.91
Ohio Valley Banc (OVBC) US $0.180B 14.27
Ames National (ATLO) US $0.158B 13.93
Eagle Bancorp Montana (EBMT) US $0.143B 12.74
CSB Bancorp (CSBB) US $0.108B 10.17
United Bancshares (UBOH) US $0.080B 7.88
United Bancorp (UBCP) US $0.075B 9.89
Central Plains Bancshares (CPBI) US $0.063B 0.00