Bancorp 34, Inc. (BCTF)
OTCMKTS · Delayed Price · Currency is USD
13.14
+0.02 (0.15%)
At close: Dec 3, 2025
Bancorp 34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13.24 | 13.25 | 13.14 | 13.14 | 13.14 | 0.15% | 610 |
| Dec 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.61% | 706 |
| Nov 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.69% | 500 |
| Nov 24, 2025 | 13.11 | 13.11 | 13.10 | 13.11 | 13.11 | -0.03% | 10,663 |
| Nov 20, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.03% | 300 |
| Nov 19, 2025 | 13.14 | 13.14 | 13.11 | 13.11 | 13.11 | -1.43% | 1,996 |
| Nov 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% | 1,353 |
| Nov 12, 2025 | 13.30 | 13.30 | 13.11 | 13.25 | 13.25 | -0.45% | 5,600 |
| Nov 11, 2025 | 13.33 | 13.33 | 13.31 | 13.31 | 13.31 | -1.41% | 3,493 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 2,027 |
| Nov 4, 2025 | 13.62 | 13.66 | 13.60 | 13.60 | 13.60 | -0.15% | 2,392 |
| Nov 3, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.15% | 303 |
| Oct 31, 2025 | 13.57 | 13.60 | 13.57 | 13.60 | 13.60 | -1.69% | 200 |
| Oct 29, 2025 | 13.30 | 14.00 | 13.30 | 13.83 | 13.83 | -0.97% | 16,348 |
| Oct 28, 2025 | 13.75 | 13.98 | 13.75 | 13.97 | 13.97 | -0.72% | 1,572 |
| Oct 27, 2025 | 13.60 | 14.07 | 13.60 | 14.07 | 14.07 | 4.23% | 424 |
| Oct 24, 2025 | 13.36 | 13.50 | 13.26 | 13.50 | 13.50 | 1.50% | 3,500 |
| Oct 23, 2025 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | -1.48% | 500 |
| Oct 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.15% | 251 |
| Oct 21, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% | 100 |
| Oct 17, 2025 | 13.35 | 13.72 | 13.35 | 13.50 | 13.50 | -2.81% | 1,057 |
| Oct 15, 2025 | 13.30 | 14.00 | 13.30 | 13.89 | 13.89 | -4.07% | 2,698 |
| Oct 14, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 7.02% | 206 |
| Oct 13, 2025 | 13.50 | 13.53 | 13.50 | 13.53 | 13.53 | -6.56% | 1,014 |
| Oct 10, 2025 | 14.12 | 14.48 | 14.12 | 14.48 | 14.48 | 1.61% | 2,029 |
| Oct 9, 2025 | 14.28 | 14.29 | 14.25 | 14.25 | 14.25 | -0.49% | 772 |
| Oct 7, 2025 | 13.50 | 14.32 | 13.25 | 14.32 | 14.32 | 6.07% | 51,957 |
| Oct 6, 2025 | 13.53 | 13.57 | 13.50 | 13.50 | 13.50 | 1.50% | 9,763 |
| Oct 3, 2025 | 13.27 | 13.30 | 13.20 | 13.30 | 13.30 | 0.20% | 2,772 |
| Oct 2, 2025 | 13.21 | 13.27 | 13.21 | 13.27 | 13.27 | 4.92% | 1,519 |
| Oct 1, 2025 | 12.65 | 13.18 | 12.65 | 12.65 | 12.65 | -4.24% | 2,200 |
| Sep 30, 2025 | 12.65 | 13.21 | 12.65 | 13.21 | 13.21 | -1.12% | 1,100 |
| Sep 26, 2025 | 13.35 | 13.36 | 13.35 | 13.36 | 13.36 | -0.30% | 1,650 |
| Sep 25, 2025 | 13.00 | 13.45 | 12.62 | 13.40 | 13.40 | 3.08% | 7,990 |
| Sep 24, 2025 | 13.03 | 13.05 | 13.00 | 13.00 | 13.00 | -0.71% | 1,300 |
| Sep 23, 2025 | 13.00 | 13.25 | 13.00 | 13.09 | 13.09 | 0.72% | 3,122 |
| Sep 22, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 3.17% | 7,341 |
| Sep 19, 2025 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 3,234 |
| Sep 18, 2025 | 12.51 | 12.60 | 12.51 | 12.60 | 12.60 | -0.47% | 2,200 |
| Sep 17, 2025 | 12.50 | 12.66 | 12.50 | 12.66 | 12.66 | 0.32% | 401 |
| Sep 16, 2025 | 12.65 | 12.65 | 12.50 | 12.62 | 12.62 | 0.96% | 2,200 |
| Sep 15, 2025 | 12.50 | 12.52 | 12.46 | 12.50 | 12.50 | -1.50% | 10,588 |
| Sep 12, 2025 | 12.50 | 12.69 | 12.50 | 12.69 | 12.69 | 0.71% | 3,700 |
| Sep 11, 2025 | 12.45 | 12.69 | 12.40 | 12.60 | 12.60 | -0.94% | 40,406 |
| Sep 10, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.24% | 200 |
| Sep 9, 2025 | 12.46 | 12.75 | 12.44 | 12.75 | 12.75 | 2.33% | 4,000 |
| Sep 8, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.24% | 200 |
| Sep 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% | 200 |
| Sep 3, 2025 | 12.36 | 12.50 | 12.36 | 12.41 | 12.41 | 0.08% | 3,879 |
| Sep 2, 2025 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 0.32% | 1,122 |