BNCCORP, Inc.
BNCCOTCFinancial Services● Active
$33.16
$-0.93(-2.73%)
Market Cap$116727345
P/E Ratio—
52W High$38
52W Low$27.52
BNCCORP, Inc.（BNCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bncc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.45
Nov 19, 2021
-27.0% from here
5-Year Low5Y
$20.10
Apr 29, 2024
+65.0% from low
IPO Priceadj.
$10.38
Jul 13, 1995
+219.5% since IPO
1 Year Ago
$28.46
Jun 9, 2025
+16.5% in 1Y
5 Years Ago
$39.50
Jun 9, 2021
-16.1% in 5Y
10 Years Ago
$15.25
Jun 9, 2016
+117.4% in 10Y
Historical Price Data · BNCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 1K | +0.00% |
| Jun 5, 2026 | $33.60 | $34.08 | $33.60 | $34.08 | $34.08 | 1K | +1.43% |
| Jun 4, 2026 | $33.80 | $33.81 | $33.80 | $33.80 | $33.80 | 1K | +0.00% |
| Jun 3, 2026 | $33.57 | $33.59 | $33.53 | $33.53 | $33.53 | 2K | -0.12% |
| Jun 2, 2026 | $33.15 | $34.10 | $33.15 | $33.72 | $33.72 | 3K | +1.72% |
| Jun 1, 2026 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 5K | +0.00% |
| May 29, 2026 | $33.70 | $33.94 | $33.65 | $33.75 | $33.75 | 2K | +0.15% |
| May 28, 2026 | $34.00 | $34.17 | $33.51 | $33.51 | $33.51 | 3K | -1.44% |
| May 27, 2026 | $34.10 | $34.25 | $34.10 | $34.23 | $34.23 | 2K | +0.38% |
| May 26, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 1K | +0.00% |
| May 22, 2026 | $33.78 | $33.95 | $33.78 | $33.95 | $33.95 | 1K | +0.50% |
| May 21, 2026 | $33.84 | $34.06 | $33.51 | $33.83 | $33.83 | 2K | -0.03% |
| May 20, 2026 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 0K | +0.00% |
| May 19, 2026 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0K | +0.00% |
| May 18, 2026 | $34.20 | $34.29 | $33.71 | $34.02 | $34.02 | 5K | -0.53% |
| May 15, 2026 | $34.78 | $34.86 | $34.54 | $34.54 | $34.54 | 1K | -0.69% |
| May 14, 2026 | $35.90 | $35.90 | $34.76 | $35.10 | $35.10 | 1K | -2.23% |
| May 13, 2026 | $35.11 | $35.11 | $35.00 | $35.00 | $35.00 | 0K | -0.31% |
| May 12, 2026 | $35.30 | $35.33 | $35.18 | $35.18 | $35.18 | 1K | -0.34% |
| May 11, 2026 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BNCC
Jan 1 → Dec 31 · 6 years2026-0.1%$33.30 → $33.28
-0.1%
2025+6.5%$31.27 → $33.30
+6.5%
2024+11.8%$28.70 → $32.10
+11.8%
2023-4.8%$30.00 → $28.55
-4.8%
2022-32.8%$44.25 → $29.75
-32.8%
2021+12.7%$39.47 → $44.49
+12.7%
Best Year2021 · +12.7%
Worst Year2022 · -32.8%
Positive Years3 / 6
Avg Annual Return-1.1%
6Y Total Return-15.7%
6Y CAGR~-2.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BNCC?
If you invested $1,000 in BNCC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,174
Total Return+117.4%
CAGR~+8.1% / yr
Profit+$1,174
Based on Jun 9, 2016 · $15.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BNCCORP, Inc.（BNCC）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $33.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNCC 历史股价FMP 日线复权 OHLCV