Bancorp 34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	15.40	15.40	15.30	15.30	15.30	-0.97%	3,300
Aug 12, 2026	15.44	15.45	15.40	15.45	15.45	0.32%	4,300
Aug 11, 2026	15.47	15.47	15.40	15.40	15.40	-0.45%	6,279
Aug 10, 2026	15.38	15.47	15.38	15.47	15.47	0.53%	1,400
Aug 7, 2026	15.50	15.50	15.38	15.39	15.39	-0.72%	3,486
Aug 6, 2026	15.40	15.50	15.27	15.50	15.50	0.91%	17,679
Aug 5, 2026	15.35	15.40	15.32	15.36	15.36	0.26%	7,433
Aug 4, 2026	15.32	15.32	15.32	15.32	15.32	0.13%	150
Aug 3, 2026	15.30	15.30	15.30	15.30	15.30	-	1,046
Jul 28, 2026	15.30	15.30	15.30	15.30	15.30	0.03%	7,286
Jul 24, 2026	15.30	15.30	15.30	15.30	15.29	-0.03%	200
Jul 23, 2026	15.30	15.36	15.30	15.30	15.30	0.13%	6,857
Jul 22, 2026	15.28	15.28	15.28	15.28	15.28	0.07%	300
Jul 21, 2026	15.27	15.27	15.27	15.27	15.27	0.45%	235
Jul 16, 2026	15.25	15.29	15.20	15.20	15.20	0.01%	19,029
Jul 15, 2026	15.20	15.20	15.20	15.20	15.20	-0.46%	386
Jul 13, 2026	15.12	15.27	15.12	15.27	15.27	1.06%	23,512
Jul 10, 2026	15.11	15.11	15.11	15.11	15.11	-1.18%	5,000
Jun 26, 2026	15.15	15.29	15.15	15.29	15.29	1.87%	1,200
Jun 24, 2026	15.01	15.01	15.01	15.01	15.01	0.07%	636
Jun 23, 2026	15.00	15.00	15.00	15.00	15.00	0.27%	1,573
Jun 18, 2026	14.96	15.00	14.96	14.96	14.96	0.34%	4,600
Jun 12, 2026	14.91	14.91	14.91	14.91	14.91	-0.40%	3,797
Jun 11, 2026	14.97	14.97	14.97	14.97	14.97	0.47%	220
Jun 9, 2026	14.88	14.90	14.88	14.90	14.90	0.27%	1,674
Jun 8, 2026	14.86	14.86	14.86	14.86	14.86	0.07%	915
Jun 5, 2026	14.85	14.85	14.85	14.85	14.85	-	2,502
Jun 4, 2026	14.85	14.85	14.85	14.85	14.85	-	2,500
Jun 3, 2026	14.81	14.85	14.81	14.85	14.85	-	2,960
Jun 2, 2026	14.90	14.90	14.85	14.85	14.85	0.07%	3,500
Jun 1, 2026	14.84	14.84	14.84	14.84	14.84	0.27%	2,500
May 27, 2026	14.80	14.80	14.80	14.80	14.80	-	348
May 22, 2026	14.81	14.81	14.80	14.80	14.80	-1.00%	704
May 20, 2026	14.95	14.98	14.95	14.95	14.95	1.01%	1,811
May 19, 2026	14.85	14.85	14.80	14.80	14.80	-0.34%	1,553
May 18, 2026	14.85	14.85	14.85	14.85	14.85	-	100
May 15, 2026	14.95	14.95	14.85	14.85	14.85	-0.67%	3,959
May 13, 2026	14.95	14.95	14.95	14.95	14.95	-0.33%	9,254
May 12, 2026	15.00	15.00	14.95	15.00	15.00	0.33%	5,002
May 11, 2026	14.95	14.95	14.95	14.95	14.95	-0.02%	400
May 8, 2026	14.95	14.98	14.95	14.95	14.95	0.02%	2,500
May 7, 2026	14.95	14.95	14.95	14.95	14.95	-	170
May 5, 2026	14.95	14.95	14.95	14.95	14.95	-	2,145
May 4, 2026	14.95	14.95	14.95	14.95	14.95	-0.20%	473
Apr 22, 2026	14.95	15.00	14.95	14.98	14.98	-	3,561