Bancorp 34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	13.60	13.60	13.60	13.60	-	-	-
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
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