Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2019	15.11	15.15	15.10	15.15	3,236	-0.00(-0.00%)
Jun 28, 2019	15.15	15.15	15.15	15.15	510	-0.04(-0.26%)
Jun 27, 2019	15.15	15.19	15.15	15.19	877	-0.10(-0.64%)
Jun 26, 2019	15.45	15.45	15.27	15.29	15,903	-0.17(-1.07%)
Jun 25, 2019	15.68	15.68	15.45	15.45	7,031	+0.08(+0.50%)
Jun 24, 2019		15.38	15.38	15.38	8	+0.00(+0.00%)
Jun 21, 2019	15.19	15.38	15.19	15.38	3,469	+0.19(+1.23%)
Jun 20, 2019	15.19	15.19	15.19	15.19	212	+0.00(+0.00%)
Jun 19, 2019	15.39	15.39	15.19	15.19	911	-0.16(-1.02%)
Jun 18, 2019	15.19	15.35	15.19	15.35	3,846	+0.25(+1.69%)
Jun 17, 2019	15.09	15.09	15.09	15.09	286	+0.00(+0.00%)
Jun 14, 2019	14.99	15.09	14.99	15.09	3,265	+0.10(+0.65%)
Jun 13, 2019	15.39	15.39	14.99	14.99	608	+0.05(+0.36%)
Jun 12, 2019	14.91	14.94	14.91	14.94	536	-0.05(-0.36%)
Jun 11, 2019	14.99	14.99	14.99	14.99	559	+0.03(+0.20%)
Jun 10, 2019	14.99	14.99	14.96	14.96	3,179	-0.08(-0.52%)
Jun 07, 2019	15.00	15.04	14.99	15.04	15,612	-0.05(-0.32%)
Jun 06, 2019		15.09	15.09	15.09	38	+0.00(+0.00%)
Jun 05, 2019		15.09	15.09	15.09	31	+0.00(+0.00%)
Jun 04, 2019	15.09	15.09	15.09	15.09	369	-0.24(-1.53%)
Jun 03, 2019	15.33	15.33	15.33	15.33	116	+0.38(+2.56%)
May 31, 2019	14.95	14.97	14.95	14.95	7,268	+0.13(+0.86%)
May 30, 2019	14.82	14.82	14.82	14.82	152	+0.00(+0.00%)
May 28, 2019		14.82	14.82	14.82	0	+0.00(+0.00%)
May 24, 2019		14.82	14.82	14.82	97	+0.00(+0.00%)
May 23, 2019	14.82	14.82	14.82	14.82	779	-0.08(-0.51%)
May 22, 2019	14.71	14.89	14.71	14.89	662	+0.13(+0.91%)
May 21, 2019	14.78	14.78	14.76	14.76	2,154	-0.06(-0.40%)
May 20, 2019	14.82	14.82	14.82	14.82	3,070	+0.00(+0.00%)
May 17, 2019		14.82	14.82	14.82	1	+0.00(+0.00%)
May 16, 2019	14.84	14.84	14.82	14.82	1,329	+0.00(+0.00%)
May 15, 2019		14.82	14.82	14.82	30	+0.00(+0.00%)
May 14, 2019	14.82	14.84	14.82	14.82	1,297	-0.15(-0.98%)
May 10, 2019		14.96	14.96	14.96	0	+0.00(+0.00%)
May 08, 2019		14.96	14.96	14.96	0	+0.00(+0.00%)
May 07, 2019	14.96	14.96	14.96	14.96	602	-0.05(-0.33%)
May 06, 2019	15.01	15.01	15.01	15.01	280	-0.15(-0.97%)
May 03, 2019	15.16	15.16	15.16	15.16	511	+0.00(+0.00%)
May 02, 2019		15.16	15.16	15.16	53	+0.00(+0.00%)
May 01, 2019	15.16	15.16	15.16	15.16	250	+0.02(+0.13%)
Apr 30, 2019		15.14	15.14	15.14	2	+0.00(+0.00%)
Apr 29, 2019	15.14	15.14	15.14	15.14	770	+0.01(+0.09%)
Apr 25, 2019		15.13	15.13	15.13	0	+0.09(+0.63%)
Apr 24, 2019	15.04	15.11	14.78	15.03	6,481	-0.07(-0.45%)
Apr 23, 2019	15.11	15.18	15.10	15.10	1,234	-0.06(-0.40%)
Apr 22, 2019	14.77	15.16	14.77	15.16	1,914	+0.10(+0.66%)
Apr 18, 2019		15.06	15.06	15.06	38	+0.00(+0.00%)
Apr 17, 2019	15.06	15.06	15.06	15.06	168	-0.47(-3.05%)
Apr 16, 2019	15.54	15.54	15.54	15.54	1,154	+0.62(+4.16%)
Apr 15, 2019	14.96	15.11	14.92	14.92	16,229	-0.10(-0.65%)
Apr 12, 2019	15.01	15.17	14.92	15.01	25,388	+0.01(+0.07%)
Apr 10, 2019		15.00	15.00	15.00	0	-0.09(-0.60%)
Apr 08, 2019		15.09	15.09	15.09	0	+0.18(+1.19%)
Apr 05, 2019	14.92	14.92	14.92	14.92	1,330	-0.17(-1.10%)
Apr 04, 2019	15.08	15.08	15.08	15.08	426	+0.00(+0.00%)
Apr 03, 2019	15.08	15.08	15.08	15.08	130	+0.27(+1.84%)
Apr 02, 2019	14.82	14.82	14.81	14.81	313	+0.09(+0.60%)

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.

Bancorp 34 Inc (NQ: BCTF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Bancorp 34 Inc (NQ: BCTF )

Historical Prices

Sections

Services