Bancorp 34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	13.47	13.55	13.47	13.47	13.47	-	4,705
Dec 23, 2025	13.47	13.47	13.47	13.47	13.47	0.45%	500
Dec 22, 2025	13.43	13.57	13.40	13.41	13.41	-0.30%	8,078
Dec 19, 2025	13.38	13.52	13.38	13.45	13.45	0.52%	45,106
Dec 17, 2025	13.35	13.46	13.35	13.38	13.38	-0.59%	19,367
Dec 16, 2025	13.31	13.46	13.26	13.46	13.46	-	19,658
Dec 15, 2025	13.46	13.46	13.43	13.46	13.46	-0.15%	5,025
Dec 12, 2025	13.22	13.48	13.22	13.48	13.48	-	4,191
Dec 11, 2025	13.40	13.48	13.40	13.48	13.48	1.62%	2,200
Dec 10, 2025	13.24	13.27	13.22	13.27	13.27	0.34%	5,782
Dec 9, 2025	13.29	13.29	13.22	13.22	13.22	0.15%	1,278
Dec 8, 2025	13.25	13.25	13.20	13.20	13.20	-0.38%	7,510
Dec 5, 2025	13.23	13.25	13.22	13.25	13.25	0.08%	5,570
Dec 4, 2025	13.20	13.45	13.19	13.24	13.24	0.76%	42,158
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