Bancorp 34, Inc. (BCTF)
OTCMKTS · Delayed Price · Currency is USD
14.25
-0.07 (-0.49%)
Oct 9, 2025, 3:01 PM EDT
Bancorp 34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.28 | 14.29 | 14.25 | 14.25 | 14.25 | -0.49% | 772 |
| Oct 8, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| 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 29, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 12 |
| 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 4, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - | - |
| 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 |
| Aug 29, 2025 | 12.47 | 12.47 | 12.36 | 12.36 | 12.36 | -0.32% | 11,600 |
| Aug 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% | 346 |
| Aug 27, 2025 | 12.49 | 12.49 | 12.36 | 12.36 | 12.36 | - | 2,100 |
| Aug 26, 2025 | 12.37 | 12.37 | 12.36 | 12.36 | 12.36 | -0.56% | 2,500 |
| Aug 25, 2025 | 12.43 | 12.54 | 12.43 | 12.43 | 12.43 | -0.16% | 1,127 |
| Aug 22, 2025 | 12.36 | 12.45 | 12.36 | 12.45 | 12.45 | 0.73% | 2,088 |
| Aug 21, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 1,000 |
| Aug 20, 2025 | 12.40 | 12.40 | 12.36 | 12.36 | 12.36 | -1.12% | 2,736 |
| Aug 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% | 186 |
| Aug 18, 2025 | 12.34 | 12.50 | 12.34 | 12.36 | 12.36 | 0.16% | 21,100 |
| Aug 15, 2025 | 12.24 | 12.35 | 12.22 | 12.34 | 12.34 | 0.73% | 6,000 |
| Aug 14, 2025 | 12.20 | 12.32 | 12.20 | 12.25 | 12.25 | -0.41% | 2,516 |
| Aug 13, 2025 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | 0.65% | 29,700 |
| Aug 12, 2025 | 12.22 | 12.35 | 12.22 | 12.22 | 12.22 | 0.16% | 3,800 |
| Aug 11, 2025 | 12.31 | 12.31 | 12.20 | 12.20 | 12.20 | - | 1,100 |
| Aug 8, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 4,920 |
| Aug 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% | 1,014 |
| Aug 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 3,942 |
| Aug 5, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | - |
| Aug 4, 2025 | 12.16 | 12.18 | 12.15 | 12.17 | 12.17 | -0.25% | 5,676 |
| Aug 1, 2025 | 12.16 | 12.20 | 12.16 | 12.20 | 12.20 | 0.33% | 30,000 |
| Jul 31, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 392 |