Bancorp 34, Inc. (BCTF)
OTCMKTS
· Delayed Price · Currency is USD
12.10
-0.78 (-6.06%)
May 29, 2025, 3:39 PM EDT
Bancorp 34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -3.30% | 100 |
| May 29, 2025 | 12.45 | 12.88 | 12.07 | 12.88 | 12.88 | 3.04% | 2,660 |
| May 28, 2025 | 12.25 | 12.50 | 12.13 | 12.50 | 12.50 | 2.67% | 6,520 |
| May 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.37% | 159 |
| May 23, 2025 | 12.00 | 12.25 | 12.00 | 12.01 | 12.01 | 0.42% | 1,357 |
| May 22, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.75% | 131 |
| May 21, 2025 | 12.25 | 12.25 | 12.05 | 12.05 | 12.05 | -1.39% | 2,233 |
| May 20, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.24% | 100 |
| May 19, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| May 16, 2025 | 12.23 | 12.25 | 12.23 | 12.25 | 12.25 | 0.16% | 1,287 |
| May 15, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| May 14, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 100 |
| May 13, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| May 12, 2025 | 11.93 | 12.23 | 11.93 | 12.23 | 12.23 | -1.92% | 200 |
| May 9, 2025 | 11.82 | 12.50 | 11.82 | 12.47 | 12.47 | 0.81% | 922 |
| May 8, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | - |
| May 7, 2025 | 11.80 | 12.37 | 11.80 | 12.37 | 12.37 | 0.08% | 387 |
| May 6, 2025 | 12.23 | 12.37 | 11.80 | 12.36 | 12.36 | 4.48% | 2,950 |
| May 5, 2025 | 12.00 | 12.25 | 11.83 | 11.83 | 11.83 | -1.17% | 1,299 |
| May 2, 2025 | 12.10 | 12.10 | 11.75 | 11.97 | 11.97 | -0.91% | 3,150 |
| May 1, 2025 | 11.78 | 12.08 | 11.60 | 12.08 | 12.08 | 2.81% | 6,062 |
| Apr 30, 2025 | 11.78 | 11.78 | 11.75 | 11.75 | 11.75 | -0.34% | 900 |
| Apr 29, 2025 | 11.50 | 11.79 | 11.50 | 11.79 | 11.79 | - | 1,120 |
| Apr 28, 2025 | 11.47 | 11.79 | 11.47 | 11.79 | 11.79 | 0.17% | 4,981 |
| Apr 25, 2025 | 11.30 | 11.79 | 11.30 | 11.77 | 11.77 | 4.16% | 2,160 |
| Apr 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.63% | 300 |
| Apr 23, 2025 | 11.00 | 11.30 | 11.00 | 11.01 | 11.01 | 0.78% | 2,050 |
| Apr 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.50% | 138 |
| Apr 21, 2025 | 10.84 | 10.98 | 10.84 | 10.98 | 10.98 | 0.55% | 900 |
| Apr 17, 2025 | 10.98 | 10.98 | 10.92 | 10.92 | 10.92 | -0.73% | 562 |
| Apr 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 14, 2025 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | 1.48% | 606 |
| Apr 11, 2025 | 11.26 | 11.26 | 10.84 | 10.84 | 10.84 | -1.45% | 800 |
| Apr 10, 2025 | 11.26 | 11.26 | 11.00 | 11.00 | 11.00 | -2.31% | 200 |
| Apr 9, 2025 | 11.26 | 11.30 | 11.00 | 11.26 | 11.26 | - | 790 |
| Apr 8, 2025 | 12.00 | 12.00 | 11.26 | 11.26 | 11.26 | -6.17% | 2,646 |
| Apr 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | 200 |
| Apr 4, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.09% | 101 |
| Apr 3, 2025 | 12.05 | 12.05 | 11.98 | 11.98 | 11.98 | -0.88% | 4,825 |
| Apr 2, 2025 | 12.27 | 12.27 | 12.05 | 12.09 | 12.09 | -2.61% | 8,066 |
| Apr 1, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -2.67% | 200 |
| Mar 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 13 |
| Mar 27, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 26, 2025 | 12.81 | 12.81 | 12.75 | 12.75 | 12.75 | - | 600 |
| Mar 25, 2025 | 13.00 | 13.00 | 12.40 | 12.75 | 12.75 | -1.92% | 1,325 |
| Mar 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |