Bancorp 34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	16.20	16.20	16.06	16.06	16.06	-0.74%	4,000
Nov 11, 2026	16.18	16.18	16.18	16.18	16.18	-0.22%	1,000
Nov 10, 2026	16.20	16.22	16.18	16.22	16.22	-0.83%	860
Nov 9, 2026	16.20	16.40	16.20	16.35	16.35	-0.30%	2,931
Nov 6, 2026	16.18	16.40	16.18	16.40	16.40	2.18%	700
Nov 5, 2026	16.05	16.05	16.05	16.05	16.05	-	1,248
Nov 4, 2026	16.02	16.05	16.02	16.05	16.05	0.06%	1,022
Nov 3, 2026	16.04	16.04	16.04	16.04	16.04	-0.99%	200
Nov 2, 2026	16.00	16.20	16.00	16.20	16.20	0.93%	4,346
Oct 30, 2026	16.00	16.05	16.00	16.05	16.05	0.31%	3,552
Oct 29, 2026	16.00	16.00	16.00	16.00	16.00	-0.38%	3,500
Oct 28, 2026	16.00	16.06	16.00	16.06	16.06	0.38%	1,001
Oct 26, 2026	16.00	16.05	16.00	16.00	16.00	-0.93%	2,300
Oct 23, 2026	16.15	16.15	16.15	16.15	16.15	0.94%	300
Oct 22, 2026	15.99	16.00	15.99	16.00	16.00	0.95%	6,035
Oct 21, 2026	15.86	15.86	15.85	15.85	15.85	-	801
Oct 20, 2026	15.85	15.85	15.84	15.85	15.85	0.70%	2,288
Oct 19, 2026	15.62	15.74	15.61	15.74	15.74	-1.95%	5,009
Oct 15, 2026	15.61	16.05	15.61	16.05	16.05	3.03%	3,728
Oct 14, 2026	15.65	15.69	15.58	15.58	15.58	-0.19%	9,300
Oct 13, 2026	15.95	16.00	15.60	15.61	15.61	-0.20%	19,900
Oct 12, 2026	15.64	15.64	15.64	15.64	15.64	0.46%	614
Oct 9, 2026	15.57	15.57	15.57	15.57	15.57	-	3,359
Oct 8, 2026	15.57	15.57	15.57	15.57	15.57	-1.21%	4,846
Oct 7, 2026	15.57	15.81	15.57	15.76	15.76	1.29%	2,725
Oct 5, 2026	15.55	15.56	15.55	15.56	15.56	0.06%	1,200
Oct 2, 2026	15.52	15.55	15.52	15.55	15.55	0.32%	1,312
Oct 1, 2026	15.50	15.50	15.50	15.50	15.50	-	1,200
Sep 29, 2026	15.50	15.50	15.50	15.50	15.50	-	4,416
Sep 28, 2026	15.50	15.50	15.50	15.50	15.50	-	728
Sep 25, 2026	15.50	15.50	15.50	15.50	15.50	-0.13%	2,000
Sep 24, 2026	15.52	15.52	15.51	15.52	15.52	-0.83%	3,500
Sep 23, 2026	15.65	15.65	15.50	15.65	15.65	0.32%	9,216
Sep 22, 2026	15.77	15.84	15.60	15.60	15.60	-0.64%	2,893
Sep 21, 2026	15.70	15.70	15.70	15.70	15.70	0.64%	4,092
Sep 18, 2026	15.60	15.60	15.60	15.60	15.60	-	300
Sep 17, 2026	15.61	15.75	15.60	15.60	15.60	0.32%	2,125
Sep 15, 2026	15.55	15.55	15.55	15.55	15.55	-0.32%	10,168
Sep 11, 2026	15.60	15.71	15.51	15.60	15.60	-1.20%	5,600
Sep 4, 2026	15.79	15.79	15.79	15.79	15.79	0.89%	100
Sep 2, 2026	15.65	15.65	15.65	15.65	15.65	-0.57%	1,918
Sep 1, 2026	15.70	15.74	15.60	15.74	15.74	1.55%	1,300
Aug 27, 2026	15.50	15.50	15.50	15.50	15.50	-0.96%	502
Aug 24, 2026	15.65	15.65	15.62	15.65	15.65	-1.32%	3,104
Aug 21, 2026	15.86	15.86	15.86	15.86	15.86	-0.28%	100
Aug 20, 2026	15.95	15.95	15.84	15.91	15.91	1.43%	1,150
Aug 19, 2026	15.57	15.70	15.50	15.68	15.68	0.51%	7,202
Aug 18, 2026	15.42	15.60	15.42	15.60	15.60	1.07%	2,154
Aug 17, 2026	15.42	15.44	15.42	15.44	15.43	0.55%	700
Aug 14, 2026	15.32	15.35	15.30	15.35	15.35	0.33%	18,464