BNCN

BNC Bancorp Historical Stock Prices

$16.54
*  
0.38
2.35%
Get BNCN Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.25  16.54  16.11  16.54 29,745
01/29/2015 16.25 16.54 16.11 16.54 29,745
01/28/2015 16.48 16.59 16.15 16.16 51,171
01/27/2015 16.35 16.55 16.33 16.36 34,967
01/26/2015 16.66 16.97 16.1 16.5 70,184
01/23/2015 17.25 17.25 16.56 16.66 40,940
01/22/2015 16.41 17.24 16.23 17.24 56,747
01/21/2015 16.21 16.49 16.1 16.21 29,897
01/20/2015 16.22 16.65 16.11 16.34 79,383
01/16/2015 15.79 16.35 15.79 16.33 45,211
01/15/2015 16.09 16.17 15.52 15.85 108,693
01/14/2015 16.34 16.445 16.01 16.12 41,659
01/13/2015 16.66 16.97 16.33 16.54 29,369
01/12/2015 16.9 16.96 16.4501 16.48 20,408
01/09/2015 17.36 17.36 16.94 16.96 29,867
01/08/2015 16.94 17.4 16.84 17.38 45,643
01/07/2015 16.77 16.99 16.64 16.96 57,488
01/06/2015 16.94 17.025 16.5 16.62 73,339
01/05/2015 17.01 17.34 16.95 16.97 46,556
01/02/2015 17.38 17.39 16.9 17.14 24,979
12/31/2014 17.15 17.58 17.1 17.21 39,272
12/30/2014 17.37 17.474 17.07 17.23 32,296
12/29/2014 17.36 17.65 17.36 17.53 31,748
12/26/2014 17.5 17.66 17.3176 17.49 19,931
12/24/2014 17.69 17.69 17.38 17.43 15,170
12/23/2014 17.46 17.855 17.44 17.67 58,739
12/22/2014 16.79 17.54 16.5 17.52 95,499
12/19/2014 16.59 16.94 16.4658 16.91 279,303
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
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?