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 22, 2025 is 28.94.
  • 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 22.5% above the current share price.
  • The BNCCORP 52-week low stock price is 22.40, which is 22.6% below the current share price.
  • The average BNCCORP stock price for the last 52 weeks is 28.69.
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 30.1385 32.0100 33.0000 27.0000 28.9400 -9.84%
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) United States $22.379B 11.69
Commerce Bancshares (CBSH) United States $8.374B 15.20
Wintrust Financial (WTFC) United States $7.912B 11.69
UMB Financial (UMBF) United States $7.706B 10.71
Old National Bancorp (ONB) United States $6.590B 11.08
Associated Banc-Corp (ASB) United States $3.814B 10.27
First Interstate BancSystem (FIBK) United States $2.791B 12.61
First Financial Bancorp (FFBC) United States $2.297B 9.02
First Merchants (FRME) United States $2.177B 10.46
Enterprise Financial Services (EFSC) United States $1.942B 10.25
First Busey (BUSE) United States $1.934B 9.91
Lakeland Financial (LKFN) United States $1.499B 17.40
1st Source (SRCE) United States $1.477B 10.33
German American Bancorp (GABC) United States $1.421B 12.76
QCR Holdings (QCRH) United States $1.146B 9.71
Peoples Bancorp (PEBO) United States $1.043B 9.03
FirstSun Capital Bancorp (FSUN) United States $0.985B 10.32
Old Second Bancorp (OSBC) United States $0.739B 8.82
Mercantile Bank (MBWM) United States $0.709B 9.06
Independent Bank (IBCP) United States $0.651B 10.01
First Financial Indiana (THFF) United States $0.601B 10.97
MidWestOne Financial (MOFG) United States $0.589B 11.19
Farmers National Banc (FMNB) United States $0.490B 9.72
First Business Financial Services (FBIZ) United States $0.397B 9.15
Civista Bancshares (CIVB) United States $0.342B 9.71
Heartland BancCorp (HLAN) United States $0.326B 16.39
First Western Financial (MYFW) United States $0.205B 20.34
Ohio Valley Banc (OVBC) United States $0.163B 12.93
Ames National (ATLO) United States $0.155B 13.71
Eagle Bancorp Montana (EBMT) United States $0.134B 11.88
CSB Bancorp (CSBB) United States $0.108B 10.18
United Bancshares (UBOH) United States $0.082B 8.12
United Bancorp (UBCP) United States $0.079B 10.98
Central Plains Bancshares (CPBI) United States $0.063B 0.00