7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,775.36

+369.94

+0.48%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

BNCCORP, Inc. (BNCC)

29.90 -0.10 (-0.33%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	29.90	29.90	29.90	29.90	29.90	100
Oct 29, 2026	30.15	30.15	29.88	30.00	30.00	4,200
Oct 28, 2026	29.70	30.19	29.70	29.75	29.75	1,100
Oct 27, 2026	29.66	29.66	29.66	29.66	29.66	2,000
Oct 26, 2026	29.80	29.84	29.66	29.84	29.84	2,600
Oct 23, 2026	29.85	29.94	29.80	29.94	29.94	2,700
Oct 22, 2026	29.80	29.85	29.80	29.85	29.85	900
Oct 21, 2026	29.80	30.15	29.80	29.80	29.80	1,700
Oct 20, 2026	29.79	29.79	29.79	29.79	29.79	100
Oct 19, 2026	29.80	30.09	29.62	29.83	29.83	3,300
Oct 16, 2026	29.99	30.19	29.80	29.98	29.98	2,000
Oct 15, 2026	29.97	29.99	29.97	29.99	29.99	700
Oct 14, 2026	29.85	29.85	29.70	29.83	29.83	600
Oct 13, 2026	29.90	30.00	29.90	29.98	29.98	8,800
Oct 12, 2026	29.85	30.00	29.85	30.00	30.00	700
Oct 9, 2026	29.95	29.95	29.95	29.95	29.95	200
Oct 8, 2026	30.05	30.05	30.05	30.05	30.05	600
Oct 7, 2026	29.91	30.11	29.90	30.05	30.05	1,600
Oct 6, 2026	30.11	30.15	30.11	30.15	30.15	2,000
Oct 5, 2026	30.10	30.10	30.10	30.10	30.10	200
Oct 2, 2026	29.85	30.10	29.85	30.10	30.10	1,500
Oct 1, 2026	30.20	30.20	29.95	29.95	29.95	23,200
Sep 30, 2026	30.35	30.35	30.25	30.25	30.25	3,500
Sep 29, 2026	30.29	30.40	30.29	30.40	30.40	800
Sep 28, 2026	30.60	30.80	30.25	30.50	30.50	4,100
Sep 25, 2026	30.75	30.75	30.65	30.65	30.65	1,900
Sep 24, 2026	31.26	31.26	30.81	30.81	30.81	1,100
Sep 23, 2026	31.20	31.76	31.00	31.00	31.00	3,700
Sep 22, 2026	31.15	31.76	31.00	31.76	31.76	1,900
Sep 21, 2026	31.20	31.78	31.19	31.78	31.78	2,300
Sep 18, 2026	31.77	31.77	31.30	31.64	31.64	4,900
Sep 17, 2026	31.85	31.85	31.85	31.85	31.85	-
Sep 16, 2026	32.40	32.40	31.85	31.85	31.85	147,700
Sep 15, 2026	32.02	32.05	31.91	32.00	32.00	4,500
Sep 14, 2026	33.09	33.26	33.09	33.11	33.11	1,700
Sep 11, 2026	32.88	33.47	32.88	33.30	33.30	2,500
Sep 10, 2026	32.30	32.69	32.30	32.56	32.56	1,600
Sep 9, 2026	32.50	32.60	32.50	32.60	32.60	1,800
Sep 8, 2026	32.24	32.24	32.24	32.24	32.24	-
Sep 4, 2026	32.24	32.24	32.24	32.24	32.24	-
Sep 3, 2026	32.05	32.45	32.00	32.24	32.24	3,600
Sep 2, 2026	31.85	32.00	31.85	32.00	32.00	800
Sep 1, 2026	31.75	31.75	31.70	31.70	31.70	400
Aug 31, 2026	31.75	31.75	31.75	31.75	31.75	400
Aug 28, 2026	31.82	31.82	31.82	31.82	31.82	100
Aug 27, 2026	32.00	32.00	32.00	32.00	32.00	-
Aug 26, 2026	31.75	32.00	31.75	32.00	32.00	14,300
Aug 25, 2026	31.84	32.03	31.82	32.03	32.03	1,000
Aug 24, 2026	31.80	31.80	31.80	31.80	31.80	200
Aug 21, 2026	31.80	31.80	31.80	31.80	31.80	-
Aug 20, 2026	31.90	31.90	31.70	31.80	31.80	1,000
Aug 19, 2026	32.00	32.00	32.00	32.00	32.00	1,300
Aug 18, 2026	32.15	32.15	32.00	32.00	32.00	3,800
Aug 17, 2026	32.00	32.00	31.85	31.90	31.90	1,000
Aug 14, 2026	32.20	32.28	32.20	32.20	32.20	1,200
Aug 13, 2026	31.95	32.28	31.95	32.20	32.20	4,700
Aug 12, 2026	31.98	32.18	31.60	31.75	31.75	25,500
Aug 11, 2026	34.00	34.00	31.19	31.60	31.60	20,800
Aug 10, 2026	35.22	35.22	34.25	35.00	35.00	4,400
Aug 7, 2026	35.86	35.86	35.52	35.80	35.80	1,300
Aug 6, 2026	36.25	36.78	36.25	36.78	36.78	800
Aug 5, 2026	36.25	36.87	36.25	36.25	36.25	12,100
Aug 4, 2026	36.30	36.30	36.00	36.05	36.05	800
Aug 3, 2026	36.25	36.30	35.76	36.30	36.30	4,600
Jul 31, 2026	36.15	36.15	35.40	35.40	35.40	1,000
Jul 30, 2026	36.00	36.00	35.40	35.60	35.60	3,800
Jul 29, 2026	36.30	36.50	36.30	36.30	36.30	50,600
Jul 28, 2026	36.40	36.75	36.37	36.63	36.63	21,500
Jul 27, 2026	35.85	36.01	35.85	36.00	36.00	6,500
Jul 24, 2026	36.00	36.00	35.84	36.00	36.00	1,000
Jul 23, 2026	36.00	36.00	36.00	36.00	36.00	-
Jul 22, 2026	36.13	36.13	36.00	36.00	36.00	7,800
Jul 21, 2026	36.00	36.28	36.00	36.28	36.28	5,000
Jul 20, 2026	36.00	36.00	36.00	36.00	36.00	-
Jul 17, 2026	35.85	36.20	35.85	36.00	36.00	1,800
Jul 16, 2026	35.90	35.90	35.90	35.90	35.90	1,000
Jul 15, 2026	36.07	36.07	36.07	36.07	36.07	100
Jul 14, 2026	35.80	35.80	35.80	35.80	35.80	-
Jul 13, 2026	35.80	35.80	35.80	35.80	35.80	-
Jul 10, 2026	35.80	35.80	35.80	35.80	35.80	200
Jul 9, 2026	35.75	35.75	35.43	35.43	35.43	10,900
Jul 8, 2026	36.04	36.20	35.20	35.20	35.20	10,000
Jul 7, 2026	37.00	37.00	37.00	37.00	37.00	900
Jul 6, 2026	37.33	37.33	37.00	37.00	37.00	8,500
Jul 2, 2026	37.25	37.35	37.25	37.35	37.35	1,100
Jul 1, 2026	37.00	37.43	37.00	37.25	37.25	4,000
Jun 30, 2026	36.00	36.50	36.00	36.31	36.31	2,900
Jun 29, 2026	35.80	35.90	35.80	35.90	35.90	2,800
Jun 26, 2026	35.80	35.80	35.80	35.80	35.80	500
Jun 25, 2026	35.50	35.90	35.50	35.90	35.90	1,400
Jun 24, 2026	35.00	35.16	35.00	35.00	35.00	1,200
Jun 23, 2026	34.25	35.09	34.25	35.00	35.00	4,600
Jun 22, 2026	34.50	34.50	34.50	34.50	34.50	1,100
Jun 18, 2026	34.24	34.24	34.24	34.24	34.24	-
Jun 17, 2026	35.00	35.00	34.24	34.24	34.24	2,300
Jun 16, 2026	34.00	35.00	34.00	35.00	35.00	4,500
Jun 15, 2026	33.55	34.00	33.55	34.00	34.00	2,500
Jun 12, 2026	33.90	33.90	33.90	33.90	33.90	1,800
Jun 11, 2026	33.90	33.90	33.90	33.90	33.90	-
Jun 10, 2026	33.80	33.90	33.80	33.90	33.90	1,500
Jun 9, 2026	33.50	34.00	33.50	33.90	33.90	14,400
Jun 8, 2026	33.28	33.28	33.28	33.28	33.28	1,000
Jun 5, 2026	33.60	34.08	33.60	34.08	34.08	600
Jun 4, 2026	33.80	33.81	33.80	33.80	33.80	1,000
Jun 3, 2026	33.57	33.59	33.53	33.53	33.53	2,200
Jun 2, 2026	33.15	34.10	33.15	33.72	33.72	3,300
Jun 1, 2026	33.78	33.78	33.78	33.78	33.78	5,000
May 29, 2026	33.70	33.94	33.65	33.75	33.75	1,500
May 28, 2026	34.00	34.17	33.51	33.51	33.51	3,100
May 27, 2026	34.10	34.25	34.10	34.23	34.23	1,700
May 26, 2026	33.95	33.95	33.95	33.95	33.95	-
May 22, 2026	33.78	33.95	33.78	33.95	33.95	300
May 21, 2026	33.84	34.06	33.51	33.83	33.83	2,100
May 20, 2026	34.23	34.23	34.23	34.23	34.23	200
May 19, 2026	34.02	34.02	34.02	34.02	34.02	-
May 18, 2026	34.20	34.29	33.71	34.02	34.02	5,300
May 15, 2026	34.78	34.86	34.54	34.54	34.54	600
May 14, 2026	35.90	35.90	34.76	35.10	35.10	700
May 13, 2026	35.11	35.11	35.00	35.00	35.00	400
May 12, 2026	35.30	35.33	35.18	35.18	35.18	1,100
May 11, 2026	35.12	35.12	35.12	35.12	35.12	300
May 8, 2026	36.02	36.02	35.92	35.92	35.92	1,000
May 7, 2026	36.60	38.00	36.60	36.80	36.80	25,100
May 6, 2026	36.50	36.65	36.25	36.25	36.25	25,000
May 5, 2026	36.05	36.30	36.05	36.30	36.30	7,000
May 4, 2026	34.34	36.40	34.34	36.20	36.20	32,900
May 1, 2026	35.25	35.70	35.25	35.70	35.70	7,500
Apr 30, 2026	34.90	35.25	34.60	35.00	35.00	58,800
Apr 29, 2026	36.51	36.51	34.49	34.90	34.90	68,300
Apr 28, 2026	33.65	34.73	33.65	34.73	34.73	1,300
Apr 27, 2026	35.02	35.02	35.02	35.02	35.02	-
Apr 24, 2026	35.02	35.02	35.02	35.02	35.02	-
Apr 23, 2026	35.02	35.02	35.02	35.02	35.02	-
Apr 22, 2026	33.70	35.02	33.70	35.02	35.02	600
Apr 21, 2026	34.60	34.60	34.60	34.60	34.60	400
Apr 20, 2026	34.89	34.89	34.89	34.89	34.89	-
Apr 17, 2026	34.89	34.89	34.89	34.89	34.89	-
Apr 16, 2026	34.89	34.89	34.89	34.89	34.89	-
Apr 15, 2026	34.89	34.89	34.89	34.89	34.89	-
Apr 14, 2026	34.89	34.89	34.89	34.89	34.89	-
Apr 13, 2026	34.25	34.89	34.25	34.89	34.89	500
Apr 10, 2026	34.89	34.89	34.89	34.89	34.89	-
Apr 9, 2026	34.89	34.89	34.89	34.89	34.89	-
Apr 8, 2026	33.50	34.89	33.50	34.89	34.89	600
Apr 7, 2026	32.95	35.00	32.95	34.94	34.94	4,800
Apr 6, 2026	35.00	35.00	35.00	35.00	35.00	-
Apr 2, 2026	33.90	35.00	33.50	35.00	35.00	1,800
Apr 1, 2026	34.95	35.50	34.64	35.50	35.50	600
Mar 31, 2026	35.00	35.48	34.90	35.48	35.48	600
Mar 30, 2026	33.90	34.50	33.90	34.50	34.50	400
Mar 27, 2026	34.50	34.50	34.50	34.50	34.50	-
Mar 26, 2026	34.50	34.50	34.50	34.50	34.50	-
Mar 25, 2026	34.50	34.50	34.50	34.50	34.50	-
Mar 24, 2026	34.50	34.50	34.50	34.50	34.50	-
Mar 23, 2026	34.50	34.50	34.50	34.50	34.50	-
Mar 20, 2026	33.90	34.50	33.90	34.50	34.50	900
Mar 19, 2026	34.84	34.84	34.84	34.84	34.84	-
Mar 18, 2026	34.76	35.50	34.00	34.84	34.84	1,500
Mar 17, 2026	35.19	35.45	35.19	35.45	35.45	400
Mar 16, 2026	35.50	35.50	35.50	35.50	35.50	-
Mar 13, 2026	35.50	35.50	35.50	35.50	35.50	300
Mar 12, 2026	35.80	36.00	35.80	36.00	36.00	500
Mar 11, 2026	36.00	36.00	36.00	36.00	36.00	-
Mar 10, 2026	36.00	36.00	36.00	36.00	36.00	1,500
Mar 9, 2026	36.00	36.00	36.00	36.00	36.00	800
Mar 6, 2026	36.24	36.24	36.24	36.24	36.24	-
Mar 5, 2026	35.21	36.24	35.20	36.24	36.24	1,700
Mar 4, 2026	36.00	36.50	36.00	36.00	36.00	2,200
Mar 3, 2026	36.50	36.60	36.00	36.00	36.00	1,600
Mar 2, 2026	36.90	36.95	36.75	36.75	36.75	1,500
Feb 27, 2026	36.95	36.95	36.95	36.95	36.95	-
Feb 26, 2026	36.95	36.95	36.95	36.95	36.95	-
Feb 25, 2026	36.50	36.95	36.50	36.95	36.95	600
Feb 24, 2026	36.89	36.89	36.89	36.89	36.89	200
Feb 23, 2026	36.75	36.90	36.50	36.90	36.90	1,400
Feb 20, 2026	37.00	37.00	37.00	37.00	37.00	-
Feb 19, 2026	37.00	37.00	37.00	37.00	37.00	-
Feb 18, 2026	37.00	37.00	37.00	37.00	37.00	-
Feb 17, 2026	37.00	37.00	37.00	37.00	37.00	-
Feb 13, 2026	37.00	37.00	37.00	37.00	37.00	1,300
Feb 12, 2026	37.00	37.00	36.50	37.00	37.00	2,000
Feb 11, 2026	37.25	37.25	37.25	37.25	37.25	200
Feb 10, 2026	37.00	37.23	36.97	37.00	37.00	2,600
Feb 9, 2026	36.94	37.50	36.94	37.50	37.50	700
Feb 6, 2026	36.94	36.94	36.94	36.94	36.94	-
Feb 5, 2026	36.94	36.94	36.94	36.94	36.94	-
Feb 4, 2026	36.94	36.94	36.94	36.94	36.94	600
Feb 3, 2026	36.95	37.00	36.93	36.93	36.93	1,100
Feb 2, 2026	36.90	37.00	36.88	37.00	37.00	1,500
Jan 30, 2026	36.90	36.90	36.90	36.90	36.90	1,200
Jan 29, 2026	36.85	37.33	36.85	37.00	37.00	1,200
Jan 28, 2026	37.00	37.00	36.50	36.85	36.85	2,200
Jan 27, 2026	35.75	37.00	35.25	37.00	37.00	2,700
Jan 26, 2026	34.38	35.00	34.31	34.94	34.94	7,900
Jan 23, 2026	34.38	34.38	34.32	34.32	34.32	500
Jan 22, 2026	34.37	34.37	34.37	34.37	34.37	100
Jan 21, 2026	34.65	34.65	34.60	34.60	34.60	600
Jan 20, 2026	34.15	34.69	33.90	34.50	34.50	7,600
Jan 16, 2026	34.32	34.85	34.31	34.80	34.80	8,800
Jan 15, 2026	33.00	34.15	32.83	34.15	34.15	11,900
Jan 14, 2026	33.00	33.24	33.00	33.24	33.24	2,600
Jan 13, 2026	33.00	33.20	33.00	33.00	33.00	1,000
Jan 12, 2026	33.25	33.39	33.25	33.26	33.26	2,700
Jan 9, 2026	33.25	33.25	33.25	33.25	33.25	200
Jan 8, 2026	32.50	32.50	32.50	32.50	32.50	500
Jan 7, 2026	33.25	33.25	33.00	33.00	33.00	1,500
Jan 6, 2026	33.00	33.60	33.00	33.25	33.25	2,100
Jan 5, 2026	33.00	33.62	33.00	33.62	33.62	300
Jan 2, 2026	33.30	33.30	33.00	33.00	33.00	1,600
Dec 31, 2025	32.00	33.60	32.00	33.30	33.30	4,100
Dec 30, 2025	32.98	32.98	32.98	32.98	32.98	-
Dec 29, 2025	32.98	32.98	32.98	32.98	32.98	-
Dec 26, 2025	32.50	32.98	32.00	32.98	32.98	2,100
Dec 24, 2025	32.25	32.90	32.25	32.90	32.90	300
Dec 23, 2025	31.80	32.25	31.15	32.25	32.25	3,000
Dec 22, 2025	32.10	32.10	32.08	32.08	32.08	1,000
Dec 19, 2025	32.10	32.10	32.10	32.10	32.10	400
Dec 18, 2025	31.71	32.14	31.71	32.08	32.08	1,100
Dec 17, 2025	31.66	31.66	31.66	31.66	31.66	300
Dec 16, 2025	31.42	31.48	31.42	31.48	31.48	1,400
Dec 15, 2025	31.14	31.14	31.14	31.14	31.14	-
Dec 12, 2025	31.14	31.14	31.14	31.14	31.14	-
Dec 11, 2025	31.14	31.14	31.14	31.14	31.14	-
Dec 10, 2025	31.13	31.14	31.13	31.14	31.14	600
Dec 9, 2025	31.25	31.48	31.25	31.48	31.48	400
Dec 8, 2025	31.09	31.25	31.09	31.25	31.25	1,500
Dec 5, 2025	31.00	31.09	31.00	31.09	31.09	1,800
Dec 4, 2025	31.00	31.09	30.99	31.00	31.00	13,100
Dec 3, 2025	30.52	30.80	30.20	30.80	30.80	6,300
Dec 2, 2025	30.80	30.80	30.80	30.80	30.80	400
Dec 1, 2025	31.00	31.00	31.00	31.00	31.00	-
Nov 28, 2025	31.00	31.00	31.00	31.00	31.00	7,800
Nov 26, 2025	30.99	30.99	30.99	30.99	30.99	-
Nov 25, 2025	30.99	30.99	30.99	30.99	30.99	-
Nov 24, 2025	30.99	30.99	30.99	30.99	30.99	-
Nov 21, 2025	30.98	30.99	30.98	30.99	30.99	600
Nov 20, 2025	31.22	31.22	30.40	30.99	30.99	5,800
Nov 19, 2025	30.95	31.10	30.80	31.00	31.00	31,600
Nov 18, 2025	31.11	31.11	31.11	31.11	31.11	-
Nov 17, 2025	31.00	31.11	31.00	31.11	31.11	1,500
Nov 14, 2025	31.22	31.25	31.20	31.20	31.20	900
Nov 13, 2025	31.11	31.25	30.17	31.20	31.20	4,100
Nov 12, 2025	31.11	31.11	31.11	31.11	31.11	-
Nov 11, 2025	31.11	31.11	31.11	31.11	31.11	-
Nov 10, 2025	31.05	31.11	30.80	31.11	31.11	9,300
Nov 7, 2025	31.04	31.04	31.00	31.04	31.04	1,000
Nov 6, 2025	31.00	31.00	31.00	31.00	31.00	400
Nov 5, 2025	31.05	31.05	31.05	31.05	31.05	-
Nov 4, 2025	31.05	31.05	31.05	31.05	31.05	500
Nov 3, 2025	31.05	31.54	31.05	31.25	31.25	700
Oct 31, 2025	31.05	31.54	31.05	31.52	31.52	1,000

Mobilize your Website

View Site in Mobile | Classic

Share by: