BNCN

BNC Bancorp Historical Stock Prices

$18.53
*  
0.28
1.53%
Get BNCN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BNCN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.26  18.58  18.25  18.53 64,855
05/01/2015 18.26 18.58 18.25 18.53 64,855
04/30/2015 18.42 18.55 17.97 18.25 76,331
04/29/2015 18.8 18.8 18.5 18.53 21,831
04/28/2015 18.85 18.85 18.68 18.79 47,478
04/27/2015 18.83 18.86 18.65 18.81 121,056
04/24/2015 18.56 18.83 17.67 18.8 102,000
04/23/2015 18.75 18.83 18.51 18.75 133,848
04/22/2015 18.51 18.68 18.47 18.66 57,996
04/21/2015 18.6 18.65 18.48 18.57 55,787
04/20/2015 18.18 18.69 18.18 18.56 122,640
04/17/2015 18.03 18.22 17.91 18.1 46,834
04/16/2015 18.18 18.3 18.18 18.18 124,372
04/15/2015 18.33 18.36 18.25 18.36 21,806
04/14/2015 18.39 18.39 18.14 18.26 15,534
04/13/2015 18.35 18.39 18.25 18.31 38,828
04/10/2015 18.25 18.3799 18.16 18.3 38,868
04/09/2015 18.44 18.44 18.04 18.29 24,538
04/08/2015 18.45 18.59 18.45 18.5 41,357
04/07/2015 18.44 18.5 18.4 18.45 83,719
04/06/2015 18.15 18.47 18.12 18.41 62,221
04/02/2015 18.14 18.34 18.1 18.31 84,557
04/01/2015 18.1 18.17 18.025 18.14 105,425
03/31/2015 17.92 18.14 17.87 18.1 69,269
03/30/2015 18.02 18.24 17.97 18.07 77,634
03/27/2015 18.01 18.05 17.98 18.03 49,125
03/26/2015 17.8 18.09 17.8 18.08 51,639
03/25/2015 17.81 17.99 17.75 17.94 128,079
03/24/2015 17.81 17.94 17.7 17.9 46,488
03/23/2015 17.53 17.84 17.12 17.81 165,889
03/20/2015 17.6 17.8 17.49 17.49 244,451
03/19/2015 17.43 17.57 17.31 17.5 78,108
03/18/2015 17.4 17.75 17.37 17.56 73,220
03/17/2015 17.154 17.4 17.154 17.34 29,308
03/16/2015 17.25 17.39 17.17 17.3 202,812
03/13/2015 17.1 17.25 16.9 17.25 57,557
03/12/2015 17 17.1 16.72 17.07 72,583
03/11/2015 16.76 17 16.76 16.81 36,467
03/10/2015 16.74 16.85 16.65 16.78 34,770
03/09/2015 16.57 16.94 16.456 16.86 39,252
03/06/2015 16.42 16.92 16.42 16.64 74,134
03/05/2015 16.31 16.63 16.21 16.53 41,812
03/04/2015 16.29 16.46 16.25 16.31 57,395
03/03/2015 16.26 16.47 15.87 16.3 40,883
03/02/2015 16.06 16.47 16.06 16.33 21,795
02/27/2015 16.37 16.37 16.12 16.22 59,446
02/26/2015 16.45 16.45 16.21 16.35 25,658
02/25/2015 16.51 16.6299 16.46 16.46 6,726
02/24/2015 16.4 16.5899 16.3 16.5 22,388
02/23/2015 16.3 16.4 16.11 16.36 15,751
02/20/2015 16.53 16.53 16.17 16.41 34,044
02/19/2015 16.52 16.59 16.41 16.49 10,757
02/18/2015 16.55 16.69 16.455 16.61 17,152
02/17/2015 16.66 16.68 16.282 16.59 14,798
02/13/2015 16.7 16.75 16.44 16.66 34,745
02/12/2015 16.52 16.75 16.31 16.7 25,653
02/11/2015 16.65 16.67 16.254 16.42 27,014
02/10/2015 16.75 16.8 16.294 16.69 32,193
02/09/2015 16.45 17.08 16.01 16.69 49,054
02/06/2015 16.63 17.1 16.412 16.75 274,313
02/05/2015 16.4 16.73 16.15 16.56 49,057
02/04/2015 16.56 16.75 16.04 16.27 46,942
02/03/2015 16.4 16.81 16.134 16.58 43,069
02/02/2015 16.07 16.5 15.98 16.39 45,153
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?