BNCN

BNC Bancorp Historical Stock Prices

$17
*  
0.09
0.53%
Get BNCN Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading BNCN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BNCN After Hours
 
 
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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  16.91  17.13  16.74  17 31,450
08/21/2014 16.91 17.02 16.8 16.91 10,494
08/20/2014 17.21 17.22 16.9 16.9 10,774
08/19/2014 17.35 17.4 17.22 17.27 27,563
08/18/2014 17.43 17.5 17.068 17.35 29,551
08/15/2014 17.43 17.43 16.684 17.27 43,977
08/14/2014 17.14 17.46 16.904 17.22 85,938
08/13/2014 17.12 17.39 16.476 17.2 95,215
08/12/2014 17.04 17.265 16.908 17.16 41,897
08/11/2014 16.94 17.43 16.436 17.17 182,126
08/08/2014 16.49 16.98 16.228 16.9 84,737
08/07/2014 16.49 16.53 16.114 16.52 49,973
08/06/2014 16.106 16.58 16.106 16.46 15,491
08/05/2014 16.33 16.69 16.088 16.36 18,563
08/04/2014 16.34 16.42 16.04 16.37 38,916
08/01/2014 16.75 16.8075 16.078 16.37 38,588
07/31/2014 16.39 16.65 16.31 16.58 67,752
07/30/2014 16.62 16.77 16.37 16.58 51,814
07/29/2014 16.57 16.74 16.38 16.45 30,425
07/28/2014 16.6 16.71 16.35 16.45 68,723
07/25/2014 16.44 16.55 16.373 16.5 113,613
07/24/2014 16.6 16.7 16.37 16.6 148,926
07/23/2014 16.48 16.58 16.221 16.46 26,337
07/22/2014 16.43 16.482 16.35 16.41 10,741
07/21/2014 16.41 16.495 16.33 16.35 20,406
07/18/2014 16.1 16.6 16.1 16.56 46,059
07/17/2014 16.4 16.85 16.09 16.15 39,842
07/16/2014 16.51 16.545 16.42 16.44 37,355
07/15/2014 16.56 16.61 16.49 16.53 27,441
07/14/2014 16.56 16.74 16.31 16.51 23,233
07/11/2014 16.53 16.67 16.31 16.49 16,103
07/10/2014 16.5 16.77 16.5 16.6 20,159
07/09/2014 16.96 17.04 16.68 16.78 27,934
07/08/2014 16.85 17.13 16.71 16.93 44,904
07/07/2014 17.21 17.27 16.81 16.9 29,585
07/03/2014 17.21 17.34 17.21 17.33 9,092
07/02/2014 17.17 17.31 17.02 17.06 21,698
07/01/2014 16.97 17.69 16.95 17.13 54,419
06/30/2014 17.13 17.34 16.75 17.07 54,132
06/27/2014 16.99 17.41 16.376 17.11 208,859
06/26/2014 17.03 17.35 17.03 17.15 33,112
06/25/2014 17.11 17.24 16.29 17.2 161,337
06/24/2014 17.37 17.56 17.24 17.25 57,151
06/23/2014 17.78 17.78 17.369 17.48 107,630
06/20/2014 17.57 17.85 17.3201 17.79 322,515
06/19/2014 17.6 17.6 17.4 17.47 19,359
06/18/2014 17.4 17.51 17.4 17.5 32,595
06/17/2014 17.444 17.47 17.18 17.44 37,099
06/16/2014 17.57 18.22 17.016 17.18 50,162
06/13/2014 17.84 18.07 16.87 17.5 165,073
06/12/2014 18.055 18.055 17.56 17.71 29,604
06/11/2014 18.59 18.69 17.89 18.01 65,782
06/10/2014 18.52 18.955 17 18.74 69,420
06/09/2014 18.09 18.77 17.94 18.63 52,762
06/06/2014 17.4 18.055 17.38 17.98 41,811
06/05/2014 16.95 17.42 16.9 17.35 52,717
06/04/2014 16.78 17 16.78 16.99 27,940
06/03/2014 16.76 17 16.75 16.85 29,958
06/02/2014 17 17 16.7 16.79 26,450
05/30/2014 16.95 17 16.77 16.96 32,947
05/29/2014 16.85 16.95 16.79 16.95 28,468
05/28/2014 16.8 16.89 16.7 16.77 12,770
05/27/2014 16.5 16.9 16.44 16.9 51,934
05/23/2014 16.79 16.79 16.32 16.44 27,808
05/22/2014 16.57 16.84 16.57 16.72 24,831
05/21/2014 16.46 16.57 16.32 16.52 34,589
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?