Bancorp 34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	12.40	12.40	12.16	12.16	12.16	-	1,500
Jul 29, 2025	12.20	12.24	12.16	12.16	12.16	-0.33%	13,219
Jul 28, 2025	12.20	12.20	12.16	12.20	12.20	-	3,500
Jul 25, 2025	12.26	12.26	12.20	12.20	12.20	-0.25%	15,634
Jul 24, 2025	12.20	12.23	12.20	12.23	12.23	0.25%	1,200
Jul 23, 2025	12.12	12.22	12.12	12.20	12.20	-1.85%	5,556
Jul 22, 2025	12.20	12.43	12.20	12.43	12.43	1.89%	1,201
Jul 21, 2025	12.25	12.37	12.11	12.20	12.20	0.74%	5,126
Jul 18, 2025	12.25	12.25	12.11	12.11	12.11	-0.33%	1,100
Jul 17, 2025	12.15	12.15	12.15	12.15	12.15	-0.90%	500
Jul 16, 2025	12.26	12.26	12.26	12.26	12.26	-	500
Jul 15, 2025	12.30	12.30	12.20	12.26	12.26	-1.92%	3,400
Jul 14, 2025	12.30	12.50	12.25	12.50	12.50	-0.48%	4,624
Jul 11, 2025	12.25	12.56	12.25	12.56	12.56	2.53%	1,462
Jul 10, 2025	12.24	12.25	12.24	12.25	12.25	-1.05%	300
Jul 9, 2025	12.45	12.45	12.38	12.38	12.38	-0.56%	980
Jul 8, 2025	12.06	12.45	12.06	12.45	12.45	1.63%	4,570
Jul 7, 2025	12.25	12.25	12.25	12.25	12.25	-	-
Jul 3, 2025	12.25	12.25	12.25	12.25	12.25	-1.10%	1,223
Jul 2, 2025	12.45	12.45	12.39	12.39	12.39	0.19%	1,045
Jul 1, 2025	12.20	12.40	12.20	12.36	12.36	1.34%	4,685
Jun 30, 2025	11.90	12.25	11.90	12.20	12.20	-	11,438
Jun 27, 2025	12.00	12.20	12.00	12.20	12.20	2.87%	1,500
Jun 26, 2025	11.86	11.86	11.86	11.86	11.86	-1.17%	2,000