Bancorp 34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.88	12.88	12.53	12.75	12.75	-1.01%	2,275
Jan 17, 2025	12.55	12.88	12.55	12.88	12.88	2.63%	480
Jan 16, 2025	12.60	12.88	12.53	12.55	12.55	0.24%	1,000
Jan 15, 2025	12.75	12.97	12.52	12.52	12.52	0.89%	2,000
Jan 14, 2025	12.25	13.10	12.25	12.41	12.41	3.33%	9,120
Jan 13, 2025	12.01	12.01	12.01	12.01	12.01	-1.96%	500
Jan 10, 2025	12.25	12.25	12.25	12.25	12.25	-	-
Jan 8, 2025	12.25	12.25	12.25	12.25	12.25	-	100
Jan 7, 2025	12.01	12.25	12.01	12.25	12.25	-	1,100
Jan 6, 2025	12.25	12.50	12.25	12.25	12.25	0.41%	700
Jan 3, 2025	12.03	12.20	12.03	12.20	12.20	1.67%	1,960
Jan 2, 2025	11.82	12.35	11.82	12.00	12.00	1.52%	8,614
Dec 31, 2024	12.30	12.30	11.82	11.82	11.82	-4.29%	1,734
Dec 30, 2024	11.81	12.35	11.81	12.35	12.35	0.16%	840
Dec 27, 2024	12.10	12.35	11.81	12.33	12.33	4.40%	28,836
Dec 26, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Dec 24, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Dec 23, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Dec 20, 2024	11.81	12.00	11.81	11.81	11.81	-1.58%	852
Dec 19, 2024	12.10	12.30	11.91	12.00	12.00	-0.66%	8,806
Dec 18, 2024	11.81	12.08	11.81	12.08	12.08	-0.12%	4,081
Dec 17, 2024	11.81	12.10	11.81	12.10	12.10	-1.67%	435
Dec 16, 2024	12.00	12.30	11.40	12.30	12.30	0.82%	12,494
Dec 13, 2024	12.20	12.20	12.20	12.20	12.20	-	300
Dec 12, 2024	12.20	12.20	12.20	12.20	12.20	-	-
Dec 11, 2024	12.30	12.35	12.20	12.20	12.20	-	6,807
Dec 10, 2024	12.20	12.20	12.20	12.20	12.20	-0.12%	800
Dec 9, 2024	12.22	12.22	12.22	12.22	12.22	-	88
Dec 6, 2024	11.91	12.22	11.90	12.22	12.22	2.56%	18,489
Dec 5, 2024	11.91	11.91	11.91	11.91	11.91	-3.17%	2,102
Dec 4, 2024	12.30	12.30	12.30	12.30	12.30	1.65%	100
Dec 3, 2024	11.95	12.10	11.91	12.10	12.10	1.60%	2,122
Dec 2, 2024	11.81	11.91	11.81	11.91	11.91	-	1,051
Nov 29, 2024	11.91	11.91	11.91	11.91	11.91	1.79%	100
Nov 27, 2024	11.70	11.70	11.70	11.70	11.70	-1.68%	219
Nov 26, 2024	11.80	11.90	11.70	11.90	11.90	0.85%	729
Nov 25, 2024	11.67	11.85	11.67	11.80	11.80	2.25%	7,434
Nov 22, 2024	11.54	11.54	11.54	11.54	11.54	-0.94%	222
Nov 21, 2024	11.65	11.65	11.65	11.65	11.65	-0.34%	201
Nov 20, 2024	11.53	11.69	11.53	11.69	11.69	0.09%	353
Nov 19, 2024	11.65	11.68	11.65	11.68	11.68	0.26%	1,490
Nov 18, 2024	11.56	11.68	11.30	11.65	11.65	-0.85%	3,688
Nov 15, 2024	11.75	11.75	11.72	11.75	11.75	1.64%	550
Nov 14, 2024	11.85	11.85	11.56	11.56	11.56	-1.03%	7,949
Nov 13, 2024	11.68	11.68	11.68	11.68	11.68	-0.20%	1,334
Nov 12, 2024	11.70	11.70	11.70	11.70	11.70	1.32%	217
Nov 11, 2024	11.50	11.65	11.50	11.55	11.55	-0.86%	12,641
Nov 8, 2024	11.65	11.65	11.65	11.65	11.65	1.30%	571
Nov 7, 2024	11.50	11.50	11.50	11.50	11.50	-	674
Nov 6, 2024	11.49	11.50	11.45	11.50	11.50	1.32%	900
Nov 5, 2024	11.35	11.49	11.35	11.35	11.35	0.35%	600
Nov 4, 2024	11.31	11.31	11.31	11.31	11.31	-1.22%	647
Nov 1, 2024	11.45	11.45	11.45	11.45	11.45	-	-
Oct 31, 2024	11.45	11.45	11.35	11.45	11.45	0.62%	14,400
Oct 30, 2024	11.40	11.45	11.38	11.38	11.38	0.89%	5,200
Oct 29, 2024	11.71	11.95	11.27	11.28	11.28	-5.61%	36,362
Oct 28, 2024	11.95	11.95	11.95	11.95	11.95	0.95%	100
Oct 25, 2024	11.84	11.84	11.84	11.84	11.84	-	-
Oct 24, 2024	11.52	12.00	11.50	11.84	11.84	-1.35%	2,703
Oct 23, 2024	11.26	12.00	11.26	12.00	12.00	-	6,983
Oct 22, 2024	12.00	12.00	12.00	12.00	12.00	2.56%	168
Oct 21, 2024	12.49	12.49	11.25	11.70	11.70	-4.51%	10,431
Oct 18, 2024	12.40	12.40	12.25	12.25	12.25	-0.80%	200
Oct 17, 2024	12.19	12.50	12.19	12.35	12.35	0.09%	600
Oct 16, 2024	12.25	12.49	12.22	12.34	12.34	-0.07%	3,450
Oct 15, 2024	12.35	12.35	12.23	12.35	12.35	-0.32%	700
Oct 14, 2024	11.75	12.39	11.69	12.39	12.39	6.08%	825
Oct 11, 2024	11.72	11.72	11.59	11.68	11.68	-1.02%	910
Oct 10, 2024	11.50	11.80	11.50	11.80	11.80	0.43%	3,110
Oct 9, 2024	11.40	11.91	11.35	11.75	11.75	2.17%	3,390
Oct 8, 2024	11.29	11.50	11.20	11.50	11.50	3.05%	19,847
Oct 7, 2024	11.16	11.19	11.16	11.16	11.16	-1.67%	17,649
Oct 4, 2024	11.15	11.35	11.15	11.35	11.35	2.07%	1,100
Oct 3, 2024	11.25	11.35	11.12	11.12	11.12	-0.54%	10,531
Oct 2, 2024	11.18	11.18	11.18	11.18	11.18	-	-
Oct 1, 2024	11.18	11.18	11.18	11.18	11.18	-	-
Sep 30, 2024	11.11	11.25	11.11	11.18	11.18	0.27%	4,078
Sep 27, 2024	11.20	11.20	11.15	11.15	11.15	-0.22%	1,330
Sep 26, 2024	11.18	11.18	11.18	11.18	11.18	0.04%	300
Sep 25, 2024	11.15	11.25	11.15	11.17	11.17	-0.27%	1,301
Sep 24, 2024	11.12	11.20	11.10	11.20	11.20	0.45%	1,400
Sep 23, 2024	11.11	11.20	11.11	11.15	11.15	-	3,421
Sep 20, 2024	11.10	11.15	11.10	11.15	11.15	-	4,585
Sep 19, 2024	11.10	11.15	11.05	11.15	11.15	-0.27%	316
Sep 18, 2024	11.10	11.18	11.00	11.18	11.18	0.45%	3,501
Sep 17, 2024	11.05	11.13	11.05	11.13	11.13	0.27%	15,300
Sep 16, 2024	11.12	11.19	11.00	11.10	11.10	-0.89%	11,572
Sep 13, 2024	11.00	11.50	11.00	11.20	11.20	-	54,119
Sep 12, 2024	10.90	11.20	10.86	11.20	11.20	3.13%	87,449
Sep 11, 2024	10.90	10.95	10.86	10.86	10.86	0.09%	1,899
Sep 10, 2024	10.85	10.90	10.85	10.85	10.85	-0.46%	3,369
Sep 9, 2024	10.80	10.90	10.80	10.90	10.90	0.46%	4,607
Sep 6, 2024	10.80	10.85	10.75	10.85	10.85	0.46%	6,751
Sep 5, 2024	10.64	10.80	10.61	10.80	10.80	2.27%	5,100
Sep 4, 2024	10.56	10.56	10.56	10.56	10.56	-	1
Sep 3, 2024	10.56	10.56	10.56	10.56	10.56	-	-
Aug 30, 2024	10.56	10.56	10.56	10.56	10.56	-	1
Aug 29, 2024	10.56	10.56	10.56	10.56	10.56	-2.67%	153
Aug 28, 2024	10.85	10.85	10.85	10.85	10.85	-	1
Aug 27, 2024	10.85	10.85	10.85	10.85	10.85	-	-