BNCN

BNC Bancorp Historical Stock Prices

$16.55
*  
0.08
0.48%
Get BNCN Alerts
*Delayed - data as of Dec. 19, 2014 11:18 ET  -  Find a broker to begin trading BNCN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BNCN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
11:18  16.59  16.62  16.4658  16.55 42,716
12/18/2014 16.67 16.7 16.25 16.63 171,942
12/17/2014 16.52 16.78 16.25 16.5 68,064
12/16/2014 16.4 16.65 16.3204 16.41 43,012
12/15/2014 16.51 16.64 16.34 16.38 40,708
12/12/2014 16.65 16.94 16.31 16.46 29,123
12/11/2014 16.77 16.99 16.73 16.88 16,148
12/10/2014 17.16 17.2099 16.61 16.63 45,078
12/09/2014 16.66 17.29 16.5 17.27 26,088
12/08/2014 17.26 17.31 16.71 16.8 20,962
12/05/2014 16.83 17.45 16.83 17.17 42,293
12/04/2014 16.85 16.9 16.64 16.86 49,742
12/03/2014 16.96 17.2199 16.69 16.84 56,658
12/02/2014 16.906 16.96 16.69 16.9 18,970
12/01/2014 16.84 16.84 16.45 16.46 31,927
11/28/2014 17.55 17.55 16.95 16.97 16,319
11/26/2014 17.6 17.67 17.39 17.45 24,389
11/25/2014 17.66 17.66 17.48 17.56 13,816
11/24/2014 17.5 17.61 17.26 17.57 36,103
11/21/2014 17.5 17.67 17.37 17.4 85,841
11/20/2014 17.16 17.48 17.16 17.35 56,187
11/19/2014 17.41 17.43 17.08 17.15 30,404
11/18/2014 17.45 17.488 17.2 17.29 26,842
11/17/2014 16.94 17.39 16.58 17.24 35,250
11/14/2014 17.43 17.43 16.75 16.79 35,891
11/13/2014 17.47 17.5 17.33 17.37 36,268
11/12/2014 17.25 17.5 17.25 17.5 30,204
11/11/2014 17.2 17.4 17.14 17.3 20,250
11/10/2014 17.46 17.5 17.2 17.4 37,370
11/07/2014 17.36 17.5 17.23 17.5 11,127
11/06/2014 17.25 17.46 17.15 17.44 78,936
11/05/2014 17.19 17.47 16.91 17.325 14,757
11/04/2014 17.33 17.49 17.06 17.09 32,208
11/03/2014 16.99 17.5 16.99 17.44 35,177
10/31/2014 17.1 17.12 16.86 17.01 68,928
10/30/2014 17.03 17.39 17.001 17.09 59,924
10/29/2014 17.07 17.24 16.56 17 40,759
10/28/2014 16.32 17.1 16.11 17.1 41,273
10/27/2014 16.41 16.41 15.6905 16.19 29,646
10/24/2014 16.4 17 16.24 16.38 19,560
10/23/2014 16.73 16.73 16.22 16.35 37,269
10/22/2014 16.96 17.22 16.58 16.63 19,195
10/21/2014 16.89 17.18 16.77 16.87 19,662
10/20/2014 16.84 17 16.32 16.88 24,456
10/17/2014 17.4 17.4 16.66 16.88 32,224
10/16/2014 16.45 17.25 16.45 17.12 27,756
10/15/2014 16.44 16.82 16.27 16.71 39,150
10/14/2014 16.17 16.73 16.14 16.72 46,673
10/13/2014 15.63 16.41 15.6 16.01 35,348
10/10/2014 15.55 16.05 15.52 15.66 28,282
10/09/2014 15.8 15.8 15.51 15.66 42,824
10/08/2014 15.51 15.94 15.51 15.87 27,371
10/07/2014 15.77 15.79 15.51 15.53 18,673
10/06/2014 15.81 16.09 15.79 15.83 22,031
10/03/2014 15.88 15.93 15.722 15.8 43,893
10/02/2014 15.6 15.75 15.58 15.72 29,407
10/01/2014 15.69 15.88 15.51 15.56 48,236
09/30/2014 15.95 16.23 15.66 15.66 78,160
09/29/2014 16.02 16.3 15.76 15.98 37,467
09/26/2014 15.98 16.33 15.76 16.19 28,467
09/25/2014 16.14 16.15 15.73 15.96 43,915
09/24/2014 16.16 16.5 16.12 16.18 19,670
09/23/2014 16.45 16.45 16.01 16.16 47,677
09/22/2014 16.62 16.62 16.265 16.54 57,886
09/19/2014 16.65 16.99 16.58 16.69 110,672
09/18/2014 16.46 16.69 16.41 16.63 26,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?