Bancorp 34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.00	15.20	15.00	15.20	15.20	-4.70%	1,130
Feb 27, 2026	15.98	15.98	15.90	15.95	15.95	-0.19%	424
Feb 26, 2026	15.98	15.98	15.98	15.98	15.98	-	100
Feb 25, 2026	15.47	15.98	15.47	15.98	15.98	3.81%	898
Feb 24, 2026	14.80	15.40	14.75	15.39	15.39	4.11%	1,800
Feb 23, 2026	14.80	14.80	14.79	14.79	14.79	-0.88%	15,100
Feb 20, 2026	14.97	14.97	14.92	14.92	14.92	-0.31%	472
Feb 18, 2026	14.96	14.96	14.96	14.96	14.96	0.49%	100
Feb 13, 2026	14.89	14.89	14.89	14.89	14.89	0.95%	100
Feb 12, 2026	14.99	14.99	14.63	14.75	14.75	0.82%	4,800
Feb 11, 2026	14.75	15.00	14.61	14.63	14.63	-0.37%	46,304
Feb 10, 2026	14.48	14.75	14.48	14.69	14.69	-0.14%	4,530
Feb 9, 2026	14.48	14.73	14.48	14.71	14.71	3.02%	2,874
Feb 6, 2026	14.33	14.33	14.27	14.27	14.27	-0.39%	600
Feb 5, 2026	14.33	14.37	14.33	14.33	14.33	-1.04%	735
Feb 4, 2026	14.02	14.48	14.02	14.48	14.48	3.06%	2,000
Feb 3, 2026	14.05	14.05	14.05	14.05	14.05	0.01%	500
Feb 2, 2026	13.92	14.05	13.92	14.05	14.05	0.06%	1,843
Jan 30, 2026	13.89	14.04	13.88	14.04	14.04	1.89%	1,601
Jan 29, 2026	13.82	13.85	13.76	13.78	13.78	-0.29%	3,405
Jan 28, 2026	13.82	13.82	13.81	13.82	13.82	0.60%	325
Jan 27, 2026	13.74	13.74	13.74	13.74	13.74	0.35%	500
Jan 22, 2026	13.60	13.69	13.60	13.69	13.69	0.96%	3,018
Jan 21, 2026	13.57	13.59	13.56	13.56	13.56	-0.29%	22,873
Jan 15, 2026	13.56	13.60	13.56	13.60	13.60	0.29%	2,791
Jan 14, 2026	13.56	13.56	13.56	13.56	13.56	-0.73%	197
Jan 13, 2026	13.60	13.66	13.60	13.66	13.66	0.44%	927
Jan 12, 2026	13.56	13.60	13.56	13.60	13.60	0.29%	16,935
Jan 9, 2026	13.56	13.56	13.56	13.56	13.56	-	117
Jan 8, 2026	13.56	13.56	13.56	13.56	13.56	-	2,000
Jan 7, 2026	13.55	13.67	13.55	13.56	13.56	-0.29%	3,379
Jan 6, 2026	13.55	13.60	13.55	13.60	13.60	-0.37%	5,094
Jan 5, 2026	13.65	13.65	13.65	13.65	13.65	-	200
Jan 2, 2026	13.55	13.65	13.55	13.65	13.65	0.12%	10,173
Dec 31, 2025	13.60	13.65	13.56	13.63	13.63	0.61%	948
Dec 30, 2025	13.49	13.55	13.49	13.55	13.55	0.44%	3,416
Dec 29, 2025	13.69	13.69	13.47	13.49	13.49	0.15%	1,150
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