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 August 18, 2025 is 28.90.
  • 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 22.7% above the current share price.
  • The BNCCORP 52-week low stock price is 25.40, which is 12.1% below the current share price.
  • The average BNCCORP stock price for the last 52 weeks is 29.47.
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 29.5849 32.0100 33.0000 27.0000 28.9000 -9.97%
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 $24.333B 12.00
UMB Financial (UMBF) United States $8.783B 11.25
Wintrust Financial (WTFC) United States $8.611B 12.17
Old National Bancorp (ONB) United States $8.444B 11.17
Commerce Bancshares (CBSH) United States $8.221B 14.67
Associated Banc-Corp (ASB) United States $4.188B 10.65
First Interstate BancSystem (FIBK) United States $3.180B 13.66
First Financial Bancorp (FFBC) United States $2.363B 8.97
First Merchants (FRME) United States $2.250B 10.07
Enterprise Financial Services (EFSC) United States $2.110B 10.78
First Busey (BUSE) United States $2.065B 10.04
Lakeland Financial (LKFN) United States $1.619B 17.28
1st Source (SRCE) United States $1.502B 10.48
German American Bancorp (GABC) United States $1.494B 12.69
QCR Holdings (QCRH) United States $1.276B 10.81
Peoples Bancorp (PEBO) United States $1.056B 9.86
FirstSun Capital Bancorp (FSUN) United States $1.022B 10.61
Old Second Bancorp (OSBC) United States $0.927B 9.37
Mercantile Bank (MBWM) United States $0.760B 9.28
First Financial Indiana (THFF) United States $0.658B 10.61
Independent Bank (IBCP) United States $0.650B 10.22
MidWestOne Financial (MOFG) United States $0.594B 11.16
Farmers National Banc (FMNB) United States $0.529B 10.18
First Business Financial Services (FBIZ) United States $0.407B 9.16
Civista Bancshares (CIVB) United States $0.384B 8.02
First Western Financial (MYFW) United States $0.209B 18.08
Ames National (ATLO) United States $0.170B 12.39
Ohio Valley Banc (OVBC) United States $0.167B 12.02
Eagle Bancorp Montana (EBMT) United States $0.132B 10.41
CSB Bancorp (CSBB) United States $0.119B 9.32
United Bancshares (UBOH) United States $0.087B 7.64
United Bancorp (UBCP) United States $0.082B 11.22
Central Plains Bancshares (CPBI) United States $0.065B 15.63