Bancorp 34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.00	14.00	13.90	13.90	13.90	-	700
Feb 20, 2025	13.60	13.90	13.60	13.90	13.90	1.83%	6,900
Feb 19, 2025	13.63	13.65	13.47	13.65	13.65	1.34%	301
Feb 18, 2025	13.49	13.73	13.47	13.47	13.47	-1.68%	424
Feb 14, 2025	13.50	13.90	13.50	13.70	13.70	1.48%	5,222
Feb 13, 2025	13.50	13.50	13.50	13.50	13.50	-	752
Feb 12, 2025	13.75	13.75	13.40	13.50	13.50	-3.09%	2,001
Feb 11, 2025	13.50	13.96	13.50	13.93	13.93	3.41%	800
Feb 10, 2025	13.10	13.50	13.10	13.47	13.47	2.82%	2,600
Feb 7, 2025	13.25	13.97	13.10	13.10	13.10	-7.09%	11,480
Feb 6, 2025	13.25	14.10	13.23	14.10	14.10	6.42%	780
Feb 5, 2025	13.25	14.00	13.23	13.25	13.25	-5.36%	20,493
Feb 4, 2025	13.27	14.45	13.27	14.00	14.00	-3.38%	953
Feb 3, 2025	13.14	14.49	13.14	14.49	14.49	0.21%	390
Jan 31, 2025	14.00	14.50	13.96	14.46	14.46	5.16%	3,082
Jan 30, 2025	13.90	14.00	13.50	13.75	13.75	-1.79%	729
Jan 29, 2025	13.70	14.00	13.70	14.00	14.00	3.70%	1,400
Jan 28, 2025	13.28	13.50	13.25	13.50	13.50	0.82%	1,306
Jan 27, 2025	12.75	13.39	12.75	13.39	13.39	3.00%	4,341
Jan 24, 2025	12.69	13.00	12.69	13.00	13.00	-	1,200
Jan 23, 2025	12.89	13.00	12.89	13.00	13.00	1.17%	900
Jan 22, 2025	12.70	12.85	12.70	12.85	12.85	0.78%	1,845
Jan 21, 2025	12.88	12.88	12.53	12.75	12.75	-1.01%	2,275
Jan 17, 2025	12.55	12.88	12.55	12.88	12.88	2.63%	480
Jan 16, 2025	12.60	12.88	12.53	12.55	12.55	0.24%	1,000
Jan 15, 2025	12.75	12.97	12.52	12.52	12.52	0.89%	2,000
Jan 14, 2025	12.25	13.10	12.25	12.41	12.41	3.33%	9,120
Jan 13, 2025	12.01	12.01	12.01	12.01	12.01	-1.96%	500
Jan 10, 2025	12.25	12.25	12.25	12.25	12.25	-	-
Jan 8, 2025	12.25	12.25	12.25	12.25	12.25	-	100
Jan 7, 2025	12.01	12.25	12.01	12.25	12.25	-	1,100
Jan 6, 2025	12.25	12.50	12.25	12.25	12.25	0.41%	700
Jan 3, 2025	12.03	12.20	12.03	12.20	12.20	1.67%	1,960
Jan 2, 2025	11.82	12.35	11.82	12.00	12.00	1.52%	8,614
Dec 31, 2024	12.30	12.30	11.82	11.82	11.82	-4.29%	1,734
Dec 30, 2024	11.81	12.35	11.81	12.35	12.35	0.16%	840
Dec 27, 2024	12.10	12.35	11.81	12.33	12.33	4.40%	28,836
Dec 26, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Dec 24, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Dec 23, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Dec 20, 2024	11.81	12.00	11.81	11.81	11.81	-1.58%	852
Dec 19, 2024	12.10	12.30	11.91	12.00	12.00	-0.66%	8,806
Dec 18, 2024	11.81	12.08	11.81	12.08	12.08	-0.12%	4,081
Dec 17, 2024	11.81	12.10	11.81	12.10	12.10	-1.67%	435
Dec 16, 2024	12.00	12.30	11.40	12.30	12.30	0.82%	12,494
Dec 13, 2024	12.20	12.20	12.20	12.20	12.20	-	300
Dec 12, 2024	12.20	12.20	12.20	12.20	12.20	-	-
Dec 11, 2024	12.30	12.35	12.20	12.20	12.20	-	6,807
Dec 10, 2024	12.20	12.20	12.20	12.20	12.20	-0.12%	800
Dec 9, 2024	12.22	12.22	12.22	12.22	12.22	-	88
Dec 6, 2024	11.91	12.22	11.90	12.22	12.22	2.56%	18,489
Dec 5, 2024	11.91	11.91	11.91	11.91	11.91	-3.17%	2,102
Dec 4, 2024	12.30	12.30	12.30	12.30	12.30	1.65%	100
Dec 3, 2024	11.95	12.10	11.91	12.10	12.10	1.60%	2,122
Dec 2, 2024	11.81	11.91	11.81	11.91	11.91	-	1,051
Nov 29, 2024	11.91	11.91	11.91	11.91	11.91	1.79%	100
Nov 27, 2024	11.70	11.70	11.70	11.70	11.70	-1.68%	219
Nov 26, 2024	11.80	11.90	11.70	11.90	11.90	0.85%	729
Nov 25, 2024	11.67	11.85	11.67	11.80	11.80	2.25%	7,434
Nov 22, 2024	11.54	11.54	11.54	11.54	11.54	-0.94%	222
Nov 21, 2024	11.65	11.65	11.65	11.65	11.65	-0.34%	201
Nov 20, 2024	11.53	11.69	11.53	11.69	11.69	0.09%	353
Nov 19, 2024	11.65	11.68	11.65	11.68	11.68	0.26%	1,490
Nov 18, 2024	11.56	11.68	11.30	11.65	11.65	-0.85%	3,688
Nov 15, 2024	11.75	11.75	11.72	11.75	11.75	1.64%	550
Nov 14, 2024	11.85	11.85	11.56	11.56	11.56	-1.03%	7,949
Nov 13, 2024	11.68	11.68	11.68	11.68	11.68	-0.20%	1,334
Nov 12, 2024	11.70	11.70	11.70	11.70	11.70	1.32%	217
Nov 11, 2024	11.50	11.65	11.50	11.55	11.55	-0.86%	12,641
Nov 8, 2024	11.65	11.65	11.65	11.65	11.65	1.30%	571
Nov 7, 2024	11.50	11.50	11.50	11.50	11.50	-	674
Nov 6, 2024	11.49	11.50	11.45	11.50	11.50	1.32%	900
Nov 5, 2024	11.35	11.49	11.35	11.35	11.35	0.35%	600
Nov 4, 2024	11.31	11.31	11.31	11.31	11.31	-1.22%	647
Nov 1, 2024	11.45	11.45	11.45	11.45	11.45	-	-
Oct 31, 2024	11.45	11.45	11.35	11.45	11.45	0.62%	14,400
Oct 30, 2024	11.40	11.45	11.38	11.38	11.38	0.89%	5,200
Oct 29, 2024	11.71	11.95	11.27	11.28	11.28	-5.61%	36,362
Oct 28, 2024	11.95	11.95	11.95	11.95	11.95	0.95%	100
Oct 25, 2024	11.84	11.84	11.84	11.84	11.84	-	-
Oct 24, 2024	11.52	12.00	11.50	11.84	11.84	-1.35%	2,703
Oct 23, 2024	11.26	12.00	11.26	12.00	12.00	-	6,983
Oct 22, 2024	12.00	12.00	12.00	12.00	12.00	2.56%	168
Oct 21, 2024	12.49	12.49	11.25	11.70	11.70	-4.51%	10,431
Oct 18, 2024	12.40	12.40	12.25	12.25	12.25	-0.80%	200
Oct 17, 2024	12.19	12.50	12.19	12.35	12.35	0.09%	600
Oct 16, 2024	12.25	12.49	12.22	12.34	12.34	-0.07%	3,450
Oct 15, 2024	12.35	12.35	12.23	12.35	12.35	-0.32%	700
Oct 14, 2024	11.75	12.39	11.69	12.39	12.39	6.08%	825
Oct 11, 2024	11.72	11.72	11.59	11.68	11.68	-1.02%	910
Oct 10, 2024	11.50	11.80	11.50	11.80	11.80	0.43%	3,110
Oct 9, 2024	11.40	11.91	11.35	11.75	11.75	2.17%	3,390
Oct 8, 2024	11.29	11.50	11.20	11.50	11.50	3.05%	19,847
Oct 7, 2024	11.16	11.19	11.16	11.16	11.16	-1.67%	17,649
Oct 4, 2024	11.15	11.35	11.15	11.35	11.35	2.07%	1,100
Oct 3, 2024	11.25	11.35	11.12	11.12	11.12	-0.54%	10,531
Oct 2, 2024	11.18	11.18	11.18	11.18	11.18	-	-
Oct 1, 2024	11.18	11.18	11.18	11.18	11.18	-	-
Sep 30, 2024	11.11	11.25	11.11	11.18	11.18	0.27%	4,078
Sep 27, 2024	11.20	11.20	11.15	11.15	11.15	-0.22%	1,330