Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancorp 34 Inc (NQ: BCTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.77 11.77 11.25 11.25 4,059 -0.52(-4.39%)
Jun 29, 2020 11.76 11.94 11.76 11.76 396 -0.00(-0.01%)
Jun 26, 2020 11.76 11.76 11.76 27 +0.00(+0.00%)
Jun 25, 2020 11.76 11.76 11.76 11.76 208 -0.16(-1.35%)
Jun 24, 2020 11.92 11.92 11.92 11.92 387 -0.10(-0.83%)
Jun 23, 2020 12.02 12.02 12.02 16 +0.00(+0.00%)
Jun 22, 2020 11.67 12.19 11.67 12.02 1,482 -0.16(-1.28%)
Jun 19, 2020 11.30 12.18 11.30 12.18 1,205 +0.31(+2.58%)
Jun 18, 2020 11.87 11.87 11.87 4 +0.00(+0.00%)
Jun 17, 2020 11.87 11.87 11.87 7 +0.00(+0.00%)
Jun 16, 2020 11.87 11.87 11.87 47 +0.00(+0.00%)
Jun 15, 2020 11.87 11.87 11.87 11.87 166 -0.17(-1.38%)
Jun 12, 2020 10.97 12.04 10.97 12.04 502 +0.81(+7.26%)
Jun 11, 2020 11.59 11.59 11.22 11.22 563 -0.71(-5.91%)
Jun 10, 2020 10.88 11.96 10.86 11.93 2,997 +1.16(+10.76%)
Jun 09, 2020 10.75 10.77 10.71 10.77 1,784 +0.02(+0.19%)
Jun 08, 2020 10.80 10.80 10.75 10.75 1,279 +0.07(+0.70%)
Jun 05, 2020 10.47 10.83 10.47 10.68 4,743 +0.21(+2.04%)
Jun 04, 2020 10.39 10.46 10.32 10.46 960 +0.16(+1.54%)
Jun 03, 2020 10.31 10.31 10.31 7 +0.00(+0.00%)
Jun 02, 2020 10.31 10.31 10.31 10.31 1,422 +0.03(+0.29%)
Jun 01, 2020 10.27 10.31 10.27 10.28 1,336 -0.42(-3.89%)
May 29, 2020 10.23 10.69 9.909 10.69 9,890 +0.47(+4.55%)
May 28, 2020 10.49 10.49 10.23 10.23 4,769 -0.25(-2.36%)
May 27, 2020 10.42 10.47 10.34 10.47 3,839 -0.39(-3.56%)
May 26, 2020 10.86 10.86 10.86 86 +0.00(+0.00%)
May 22, 2020 10.86 10.86 10.86 10.86 100 +0.01(+0.09%)
May 21, 2020 10.90 10.90 10.85 10.85 954 +0.63(+6.21%)
May 20, 2020 10.12 10.22 10.12 10.22 3,156 +0.10(+0.98%)
May 19, 2020 10.12 10.21 10.12 10.12 1,400 -0.09(-0.87%)
May 18, 2020 10.23 10.23 10.21 10.21 7,439 -0.52(-4.88%)
May 15, 2020 10.73 10.73 10.73 18 +0.00(+0.00%)
May 14, 2020 10.89 10.89 10.21 10.73 5,441 +0.27(+2.55%)
May 13, 2020 10.46 10.46 10.46 41 +0.00(+0.00%)
May 12, 2020 10.18 10.46 10.13 10.46 1,667 +0.34(+3.33%)
May 11, 2020 10.07 10.50 10.03 10.13 5,535 +0.07(+0.69%)
May 08, 2020 10.12 10.45 10.05 10.06 6,357 -0.03(-0.30%)
May 07, 2020 10.31 10.65 10.09 10.09 1,836 -0.61(-5.69%)
May 06, 2020 10.70 10.70 10.70 29 +0.00(+0.00%)
May 05, 2020 11.00 11.00 10.65 10.70 1,336 +0.20(+1.94%)
May 04, 2020 10.49 10.49 10.49 25 +0.00(+0.00%)
May 01, 2020 10.36 11.15 10.36 10.49 1,211 +0.46(+4.59%)
Apr 30, 2020 10.03 10.03 10.03 10.03 926 +0.02(+0.15%)
Apr 29, 2020 10.35 10.40 10.02 10.02 920 -0.12(-1.19%)
Apr 28, 2020 9.614 10.14 9.614 10.14 1,438 -0.23(-2.22%)
Apr 27, 2020 9.582 10.37 9.394 10.37 4,262 +0.97(+10.26%)
Apr 24, 2020 9.404 9.404 9.404 9.404 807 +0.01(+0.11%)
Apr 23, 2020 9.394 9.394 9.394 28 +0.00(+0.00%)
Apr 22, 2020 9.394 9.394 9.394 9.394 105 +0.28(+3.04%)
Apr 21, 2020 9.394 9.683 9.116 9.116 12,027 -0.27(-2.85%)
Apr 20, 2020 9.186 9.393 9.126 9.384 5,872 +0.22(+2.38%)
Apr 17, 2020 9.433 9.552 9.042 9.166 19,578 -0.37(-3.85%)
Apr 16, 2020 9.780 9.780 9.532 9.532 6,566 -0.40(-3.99%)
Apr 15, 2020 9.929 10.13 9.929 9.929 20,118 +0.00(+0.00%)
Apr 14, 2020 10.03 10.40 9.929 9.929 7,760 -0.18(-1.76%)
Apr 13, 2020 10.03 10.17 9.929 10.11 14,546 +0.14(+1.38%)
Apr 09, 2020 9.968 10.02 9.968 9.968 7,770 -0.04(-0.42%)
Apr 08, 2020 10.07 10.09 9.909 10.01 10,692 -0.18(-1.73%)
Apr 07, 2020 10.06 10.19 10.06 10.19 552 +0.18(+1.78%)
Apr 06, 2020 10.02 10.16 9.938 10.01 2,209 -0.03(-0.30%)
Apr 03, 2020 10.02 10.04 10.02 10.04 1,110 -0.14(-1.36%)
Apr 02, 2020 10.29 10.40 10.18 10.18 1,884 -0.71(-6.55%)
Apr 01, 2020 10.56 10.89 10.56 10.89 2,650 +0.09(+0.83%)
Mar 31, 2020 10.80 10.80 10.80 10.80 198 -0.05(-0.46%)
Mar 30, 2020 10.85 10.85 10.85 90 +0.00(+0.00%)
Mar 27, 2020 10.90 10.90 9.949 10.85 3,935 -0.02(-0.16%)
Mar 26, 2020 10.87 10.87 10.87 10.87 192 -0.97(-8.22%)
Mar 25, 2020 11.84 11.84 11.84 11.84 230 +0.81(+7.37%)
Mar 24, 2020 11.03 11.03 11.03 11.03 324 +0.40(+3.73%)
Mar 23, 2020 10.63 10.63 10.63 251 +0.00(+0.00%)
Mar 20, 2020 10.03 10.63 9.033 10.63 1,110 +0.44(+4.28%)
Mar 19, 2020 10.15 10.24 9.968 10.20 1,795 -0.05(-0.48%)
Mar 18, 2020 10.26 10.31 10.03 10.25 7,178 +0.16(+1.57%)
Mar 17, 2020 10.89 10.89 10.09 10.09 996 -1.74(-14.74%)
Mar 16, 2020 11.83 11.83 11.83 73 +0.00(+0.00%)
Mar 13, 2020 11.83 11.83 11.83 11.83 100 +0.97(+8.89%)
Mar 12, 2020 11.09 11.09 10.87 10.87 225 -0.28(-2.53%)
Mar 11, 2020 12.18 12.21 11.15 11.15 8,934 -1.11(-9.09%)
Mar 10, 2020 12.15 12.26 12.15 12.26 792 +0.18(+1.50%)
Mar 09, 2020 12.34 12.34 11.15 12.08 2,622 -2.75(-18.53%)
Mar 05, 2020 14.83 14.83 14.83 0 -0.04(-0.24%)
Mar 04, 2020 14.86 14.86 14.86 9 +0.00(+0.00%)
Mar 03, 2020 14.91 14.91 14.86 14.86 1,902 -0.15(-1.00%)
Mar 02, 2020 15.01 15.01 15.01 51 +0.00(+0.00%)
Feb 28, 2020 15.10 15.10 15.01 15.01 2,432 -0.15(-0.98%)
Feb 27, 2020 15.35 15.41 15.14 15.16 12,132 -0.25(-1.64%)
Feb 26, 2020 15.34 15.41 15.34 15.41 1,996 +0.07(+0.49%)
Feb 25, 2020 15.44 15.49 15.34 15.34 6,865 +0.05(+0.32%)
Feb 24, 2020 15.47 15.47 15.29 15.29 6,691 -0.21(-1.34%)
Feb 20, 2020 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 19, 2020 15.50 15.50 15.50 15.50 285 -0.13(-0.84%)
Feb 18, 2020 15.48 15.63 15.48 15.63 2,566 +0.15(+0.96%)
Feb 14, 2020 15.48 15.48 15.48 15.48 709 -0.05(-0.30%)
Feb 13, 2020 15.53 15.53 15.53 17 +0.00(+0.00%)
Feb 12, 2020 15.53 15.53 15.53 9 +0.00(+0.00%)
Feb 11, 2020 15.54 15.55 15.46 15.53 1,152 -0.06(-0.38%)
Feb 10, 2020 15.59 15.59 15.59 6 +0.00(+0.00%)
Feb 07, 2020 15.59 15.59 15.59 15 +0.00(+0.00%)
Feb 06, 2020 15.70 15.70 15.59 15.59 1,229 +0.10(+0.64%)
Feb 05, 2020 15.49 15.49 15.49 14 +0.00(+0.00%)
Feb 04, 2020 15.35 15.49 15.35 15.49 1,102 +0.15(+0.96%)
Feb 03, 2020 15.78 15.78 15.34 15.34 677 -0.01(-0.06%)
Jan 31, 2020 15.35 15.35 15.35 32 +0.00(+0.00%)
Jan 30, 2020 15.35 15.35 15.35 21 +0.00(+0.00%)
Jan 29, 2020 15.35 15.35 15.35 13 +0.00(+0.00%)
Jan 28, 2020 15.35 15.35 15.35 15.35 132 +0.01(+0.06%)
Jan 27, 2020 15.36 15.36 15.34 15.34 827 -0.04(-0.26%)
Jan 24, 2020 15.37 15.38 15.35 15.38 4,865 -0.01(-0.06%)
Jan 23, 2020 15.39 15.39 15.39 30 +0.00(+0.00%)
Jan 22, 2020 15.39 15.39 15.39 15.39 418 +0.05(+0.32%)
Jan 21, 2020 15.34 15.36 15.34 15.34 2,679 -0.03(-0.22%)
Jan 17, 2020 15.37 15.37 15.37 15.37 202 +0.01(+0.08%)
Jan 16, 2020 15.36 15.36 15.36 15.36 206 +0.02(+0.14%)
Jan 15, 2020 15.35 15.39 15.34 15.34 2,529 +0.00(+0.00%)
Jan 14, 2020 15.30 15.34 15.28 15.34 1,332 +0.00(+0.00%)
Jan 13, 2020 15.34 15.34 15.34 15.34 1,273 +0.15(+0.97%)
Jan 10, 2020 15.19 15.26 15.19 15.19 3,142 +0.00(+0.00%)
Jan 09, 2020 15.19 15.19 15.19 17 +0.00(+0.00%)
Jan 08, 2020 15.19 15.22 15.19 15.19 6,306 +0.00(+0.00%)
Jan 07, 2020 15.28 15.28 15.19 15.19 1,469 -0.05(-0.32%)
Jan 06, 2020 15.29 15.29 15.24 15.24 2,125 +0.10(+0.65%)
Jan 03, 2020 15.21 15.29 15.14 15.14 13,380 +0.03(+0.20%)
Jan 02, 2020 15.06 15.11 15.06 15.11 729 +0.05(+0.33%)
Dec 31, 2019 15.06 15.06 15.06 15.06 405 +0.01(+0.05%)
Dec 30, 2019 15.06 15.06 15.06 15.06 301 +0.05(+0.34%)
Dec 27, 2019 15.00 15.00 15.00 15.00 101 +0.03(+0.20%)
Dec 26, 2019 14.96 14.98 14.96 14.98 2,361 +0.02(+0.13%)
Dec 24, 2019 14.96 14.96 14.96 14.96 608 -0.02(-0.13%)
Dec 23, 2019 14.98 14.98 14.98 14.98 119 -0.31(-2.00%)
Dec 20, 2019 14.97 15.28 14.92 15.28 8,920 +0.31(+2.08%)
Dec 19, 2019 15.12 15.12 14.92 14.97 2,018 +0.05(+0.36%)
Dec 18, 2019 14.92 14.92 14.92 14.92 3,550 +0.01(+0.07%)
Dec 17, 2019 14.91 14.91 14.91 14.91 1,118 -0.01(-0.07%)
Dec 16, 2019 14.94 14.94 14.92 14.92 231 -0.05(-0.35%)
Dec 13, 2019 14.97 14.97 14.97 73 +0.00(+0.00%)
Dec 12, 2019 14.97 14.97 14.97 14.97 808 +0.11(+0.75%)
Dec 11, 2019 14.86 14.86 14.86 4 +0.00(+0.00%)
Dec 10, 2019 14.90 14.90 14.86 14.86 1,008 -0.14(-0.92%)
Dec 09, 2019 15.00 15.00 14.98 14.99 1,527 +0.20(+1.33%)
Dec 06, 2019 14.80 14.80 14.80 14.80 203 +0.03(+0.20%)
Dec 05, 2019 14.80 14.80 14.77 14.77 2,491 -0.03(-0.20%)
Dec 04, 2019 14.80 14.80 14.80 14.80 262 +0.00(+0.00%)
Dec 03, 2019 14.80 14.80 14.80 1 +0.00(+0.00%)
Dec 02, 2019 14.80 14.80 14.80 14.80 409 -0.04(-0.26%)
Nov 29, 2019 14.84 14.84 14.84 14.84 101 -0.01(-0.03%)
Nov 27, 2019 14.84 14.84 14.84 54 +0.00(+0.00%)
Nov 26, 2019 14.84 14.84 14.84 52 +0.00(+0.00%)
Nov 25, 2019 14.84 14.84 14.84 2 +0.00(+0.00%)
Nov 22, 2019 14.84 14.84 14.84 2 +0.00(+0.00%)
Nov 21, 2019 14.84 14.84 14.80 14.84 10,437 +0.13(+0.90%)
Nov 20, 2019 14.80 15.11 14.71 14.71 20,983 -0.12(-0.80%)
Nov 19, 2019 14.83 14.83 14.82 14.83 1,190 +0.03(+0.20%)
Nov 18, 2019 14.80 14.80 14.80 79 +0.00(+0.00%)
Nov 15, 2019 14.80 14.80 14.70 14.80 3,763 +0.11(+0.74%)
Nov 14, 2019 14.68 14.69 14.68 14.69 3,202 +0.02(+0.13%)
Nov 13, 2019 14.68 14.75 14.67 14.67 2,640 +0.04(+0.28%)
Nov 11, 2019 14.63 14.63 14.63 0 +0.00(+0.00%)
Nov 08, 2019 14.65 14.65 14.63 14.63 2,440 -0.12(-0.81%)
Nov 07, 2019 14.55 14.75 14.54 14.75 7,160 +0.20(+1.35%)
Nov 06, 2019 14.55 14.55 14.55 24 +0.00(+0.00%)
Nov 05, 2019 14.55 14.55 14.55 1 +0.00(+0.00%)
Nov 04, 2019 14.55 14.55 14.55 14.55 773 +0.09(+0.61%)
Nov 01, 2019 14.46 14.46 14.46 5 +0.00(+0.00%)
Oct 31, 2019 14.46 14.46 14.46 14.46 1,199 -0.14(-0.94%)
Oct 30, 2019 14.60 14.60 14.60 9 +0.00(+0.00%)
Oct 29, 2019 14.60 14.60 14.60 14.60 466 -0.05(-0.37%)
Oct 28, 2019 14.66 14.66 14.66 14.66 729 +0.27(+1.88%)
Oct 24, 2019 14.38 14.38 14.38 0 +0.00(+0.00%)
Oct 23, 2019 14.50 14.50 14.38 14.38 906 +0.01(+0.07%)
Oct 22, 2019 14.38 14.38 14.38 14.38 216 -0.04(-0.27%)
Oct 21, 2019 14.41 14.41 14.41 14.41 439 +0.00(+0.00%)
Oct 18, 2019 14.41 14.41 14.41 14.41 305 -0.06(-0.41%)
Oct 17, 2019 14.47 14.47 14.47 28 +0.00(+0.00%)
Oct 15, 2019 14.47 14.47 14.47 0 +0.06(+0.41%)
Oct 14, 2019 14.41 14.41 14.41 14.41 373 +0.14(+0.96%)
Oct 11, 2019 14.28 14.28 14.28 1 +0.00(+0.00%)
Oct 10, 2019 14.21 14.67 14.21 14.28 26,898 -0.15(-1.02%)
Oct 09, 2019 14.42 14.42 14.42 33 +0.00(+0.00%)
Oct 08, 2019 14.42 14.42 14.42 31 +0.00(+0.00%)
Oct 07, 2019 14.42 14.42 14.42 14.42 154 +0.05(+0.33%)
Oct 04, 2019 14.51 14.51 14.38 14.38 2,949 -0.13(-0.87%)
Oct 03, 2019 14.50 14.50 14.50 153 +0.00(+0.00%)
Oct 02, 2019 14.50 14.50 14.50 14.50 585 +0.03(+0.20%)
Oct 01, 2019 14.47 14.47 14.47 31 +0.00(+0.00%)
Sep 30, 2019 13.92 14.47 13.92 14.47 1,054 -0.05(-0.34%)
Sep 27, 2019 14.52 14.52 14.52 14.52 101 +0.00(+0.00%)
Sep 26, 2019 14.52 14.52 14.52 14.52 235 -0.04(-0.27%)
Sep 25, 2019 13.88 14.67 13.88 14.56 1,486 -0.29(-1.92%)
Sep 24, 2019 14.52 14.92 14.52 14.85 1,070 -0.59(-3.82%)
Sep 23, 2019 15.44 15.44 15.44 167 +0.00(+0.00%)
Sep 20, 2019 14.54 15.44 14.52 15.44 3,356 +0.87(+5.94%)
Sep 19, 2019 14.57 14.57 14.57 11 +0.00(+0.00%)
Sep 18, 2019 14.60 14.67 14.57 14.57 828 -0.05(-0.34%)
Sep 17, 2019 14.62 14.62 14.62 14.62 485 -0.04(-0.27%)
Sep 16, 2019 14.60 14.74 14.60 14.66 3,070 -0.04(-0.24%)
Sep 13, 2019 14.66 14.70 14.66 14.70 1,728 -0.00(-0.03%)
Sep 12, 2019 14.70 14.71 14.70 14.70 1,242 -0.05(-0.33%)
Sep 11, 2019 14.70 14.75 14.70 14.75 559 -0.01(-0.07%)
Sep 10, 2019 14.76 14.76 14.76 14.76 114 -0.13(-0.86%)
Sep 09, 2019 14.89 14.89 14.89 3 +0.00(+0.00%)
Sep 06, 2019 14.75 14.89 14.70 14.89 816 +0.24(+1.61%)
Sep 05, 2019 14.58 14.65 14.57 14.65 2,362 +0.04(+0.27%)
Sep 04, 2019 14.72 14.72 14.61 14.61 2,313 -0.16(-1.06%)
Sep 03, 2019 14.78 14.78 14.77 14.77 1,585 +0.27(+1.89%)
Aug 30, 2019 15.04 15.05 14.37 14.49 11,122 -0.53(-3.52%)
Aug 29, 2019 15.02 15.02 15.02 15.02 213 -0.08(-0.52%)
Aug 28, 2019 15.20 15.20 15.05 15.10 7,694 -0.09(-0.58%)
Aug 27, 2019 15.19 15.21 15.19 15.19 4,644 +0.00(+0.00%)
Aug 26, 2019 15.19 15.28 15.18 15.19 7,567 +0.12(+0.78%)
Aug 23, 2019 15.28 15.28 15.01 15.07 3,061 -0.12(-0.77%)
Aug 22, 2019 15.29 15.41 15.19 15.19 16,175 -0.10(-0.64%)
Aug 21, 2019 15.29 15.29 15.29 15.29 1,390 -0.24(-1.57%)
Aug 20, 2019 15.53 15.53 15.53 15.53 360 +0.26(+1.73%)
Aug 16, 2019 15.27 15.27 15.27 0 -0.02(-0.13%)
Aug 15, 2019 15.39 15.39 15.24 15.29 33,173 +0.00(+0.00%)
Aug 14, 2019 15.29 15.29 15.29 15.29 3,918 +0.00(+0.00%)
Aug 13, 2019 15.29 15.29 15.29 15.29 1,808 +0.00(+0.00%)
Aug 12, 2019 15.29 15.29 15.29 15.29 511 -0.07(-0.47%)
Aug 09, 2019 15.29 15.36 15.29 15.36 1,020 +0.07(+0.48%)
Aug 08, 2019 15.29 15.29 15.29 15.29 503 -0.02(-0.13%)
Aug 06, 2019 15.31 15.31 15.31 0 +0.00(+0.00%)
Aug 05, 2019 15.44 15.44 15.31 15.31 703 +0.11(+0.71%)
Aug 02, 2019 15.29 15.29 15.20 15.20 2,550 +0.24(+1.57%)
Aug 01, 2019 14.97 15.18 14.96 14.96 1,386 -0.08(-0.52%)
Jul 31, 2019 15.10 15.27 15.04 15.04 4,174 -0.05(-0.32%)
Jul 30, 2019 15.58 15.58 15.09 15.09 777 -0.11(-0.71%)
Jul 29, 2019 15.58 15.58 15.20 15.20 1,622 +0.29(+1.97%)
Jul 26, 2019 14.91 14.91 14.91 14.91 714 -0.19(-1.23%)
Jul 25, 2019 15.09 15.09 15.09 70 +0.00(+0.00%)
Jul 24, 2019 15.09 15.19 15.09 15.09 161,183 +0.00(+0.00%)
Jul 23, 2019 15.09 15.09 15.09 15.09 390 +0.00(+0.00%)
Jul 22, 2019 15.09 15.09 15.09 15.09 4,394 +0.00(+0.00%)
Jul 19, 2019 15.09 15.09 15.09 13 +0.00(+0.00%)
Jul 18, 2019 15.09 15.09 15.09 80 +0.00(+0.00%)
Jul 17, 2019 15.09 15.09 15.09 15.09 124 -0.09(-0.62%)
Jul 16, 2019 15.14 15.19 15.14 15.19 833 +0.04(+0.24%)
Jul 15, 2019 15.15 15.15 15.15 15.15 1,626 +0.06(+0.38%)
Jul 12, 2019 15.61 15.61 15.09 15.09 1,020 -0.29(-1.91%)
Jul 11, 2019 15.39 15.39 15.39 15.39 331 +0.29(+1.95%)
Jul 10, 2019 15.14 15.27 15.09 15.09 3,114 -0.06(-0.39%)
Jul 09, 2019 15.18 15.18 15.15 15.15 6,226 -0.24(-1.53%)
Jul 08, 2019 15.39 15.39 15.39 65 +0.00(+0.00%)
Jul 05, 2019 15.44 15.45 15.39 15.39 2,653 +0.00(+0.00%)
Jul 03, 2019 15.19 15.39 15.19 15.39 2,244 +0.10(+0.64%)
Jul 02, 2019 15.09 15.29 15.09 15.29 2,117 +0.14(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.