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 (%)
Mar 29, 2019 14.94 14.94 14.75 14.81 1,228 +0.01(+0.06%)
Mar 28, 2019 14.66 15.05 14.65 14.80 9,585 +0.08(+0.53%)
Mar 27, 2019 14.59 14.72 14.59 14.72 369 +0.13(+0.87%)
Mar 26, 2019 14.64 14.92 14.59 14.59 6,126 -0.22(-1.52%)
Mar 25, 2019 14.55 14.82 14.55 14.82 1,320 +0.27(+1.88%)
Mar 22, 2019 15.11 15.14 14.45 14.54 6,040 -0.61(-4.00%)
Mar 21, 2019 15.11 15.17 15.11 15.15 5,966 -0.48(-3.06%)
Mar 20, 2019 15.26 15.63 15.26 15.63 1,415 +0.27(+1.78%)
Mar 19, 2019 15.11 15.36 15.11 15.36 4,005 +0.22(+1.48%)
Mar 18, 2019 15.11 15.13 15.11 15.13 6,967 +0.02(+0.13%)
Mar 15, 2019 15.16 15.23 15.11 15.11 7,882 +0.04(+0.26%)
Mar 14, 2019 15.15 15.15 15.02 15.07 5,550 +0.03(+0.19%)
Mar 13, 2019 15.00 15.04 15.00 15.04 5,500 +0.04(+0.26%)
Mar 12, 2019 15.00 15.10 15.00 15.00 7,838 +0.00(+0.00%)
Mar 11, 2019 14.96 15.03 14.96 15.00 1,561 +0.05(+0.33%)
Mar 08, 2019 15.03 15.03 14.96 14.96 1,126 -0.01(-0.06%)
Mar 07, 2019 14.97 14.97 14.96 14.96 1,111 -0.02(-0.13%)
Mar 06, 2019 14.95 15.10 14.95 14.98 2,260 +0.05(+0.33%)
Mar 05, 2019 14.92 15.08 14.92 14.94 19,688 +0.03(+0.20%)
Mar 04, 2019 14.91 14.91 14.91 14.91 2,708 +0.00(+0.00%)
Mar 01, 2019 14.91 15.07 14.91 14.91 2,354 -0.02(-0.13%)
Feb 28, 2019 14.93 14.95 14.65 14.93 20,013 +0.00(+0.00%)
Feb 27, 2019 14.96 14.98 14.86 14.93 22,881 -0.04(-0.26%)
Feb 26, 2019 14.96 14.96 14.96 14.96 774 -0.08(-0.52%)
Feb 25, 2019 15.09 15.09 15.04 15.04 2,286 +0.15(+0.98%)
Feb 22, 2019 14.86 14.90 14.86 14.90 818 +0.04(+0.26%)
Feb 21, 2019 14.93 14.93 14.86 14.86 734 +0.00(+0.00%)
Feb 20, 2019 14.50 14.86 14.50 14.86 978 -0.08(-0.56%)
Feb 19, 2019 14.81 14.94 14.81 14.94 1,543 +0.16(+1.09%)
Feb 15, 2019 14.78 14.78 14.78 14.78 204 +0.00(+0.00%)
Feb 14, 2019 14.78 14.78 14.78 14.78 563 +0.01(+0.07%)
Feb 13, 2019 14.77 14.77 14.77 14.77 491 +0.00(+0.00%)
Feb 12, 2019 14.77 14.77 14.77 51 +0.00(+0.00%)
Feb 11, 2019 14.77 14.77 14.77 14.77 192 +0.00(+0.00%)
Feb 08, 2019 14.77 14.77 14.77 83 +0.00(+0.00%)
Feb 07, 2019 15.04 15.04 14.77 14.77 9,921 -0.13(-0.85%)
Feb 06, 2019 14.90 14.90 14.90 14.90 4,511 +0.00(+0.00%)
Feb 05, 2019 14.87 14.90 14.82 14.90 2,888 +0.22(+1.53%)
Feb 04, 2019 14.72 14.72 14.67 14.67 1,722 -0.05(-0.33%)
Feb 01, 2019 14.67 14.83 14.67 14.72 2,354 -0.02(-0.17%)
Jan 31, 2019 14.74 14.74 14.74 14.74 426 +0.09(+0.63%)
Jan 30, 2019 14.65 14.65 14.65 14.65 1,946 +0.00(+0.00%)
Jan 29, 2019 14.65 14.65 14.65 5 +0.00(+0.00%)
Jan 25, 2019 14.65 14.65 14.65 0 +0.36(+2.53%)
Jan 22, 2019 14.29 14.29 14.29 0 +0.00(+0.00%)
Jan 18, 2019 14.24 14.29 14.24 14.29 204 +0.05(+0.34%)
Jan 17, 2019 14.24 14.24 14.24 14.24 361 -0.00(-0.02%)
Jan 16, 2019 14.24 14.24 14.17 14.24 2,552 +0.07(+0.50%)
Jan 15, 2019 14.17 14.17 14.17 14.17 1,624 -0.06(-0.41%)
Jan 14, 2019 14.23 14.23 14.23 48 +0.00(+0.00%)
Jan 11, 2019 14.65 14.65 14.23 14.23 1,228 -0.27(-1.89%)
Jan 10, 2019 14.48 14.51 14.41 14.51 14,534 +0.05(+0.34%)
Jan 09, 2019 14.55 14.55 14.46 14.46 6,254 -0.16(-1.07%)
Jan 08, 2019 14.61 14.61 14.61 10 +0.00(+0.00%)
Jan 07, 2019 14.46 14.61 14.46 14.61 2,679 +0.17(+1.15%)
Jan 02, 2019 14.45 14.45 14.45 0 +0.00(+0.00%)
Dec 31, 2018 14.46 14.46 14.21 14.45 716 +0.48(+3.43%)
Dec 28, 2018 13.97 13.97 13.97 66 +0.00(+0.00%)
Dec 27, 2018 14.06 14.46 13.97 13.97 1,959 -0.06(-0.42%)
Dec 26, 2018 14.07 14.14 14.03 14.03 1,079 -0.28(-1.98%)
Dec 24, 2018 13.98 14.31 13.97 14.31 818 +0.32(+2.30%)
Dec 21, 2018 13.99 14.16 13.99 13.99 3,583 -0.16(-1.11%)
Dec 20, 2018 14.08 14.16 14.08 14.14 1,352 +0.11(+0.77%)
Dec 19, 2018 14.21 14.21 14.04 14.04 2,896 +0.07(+0.49%)
Dec 18, 2018 13.96 14.33 12.56 13.97 10,845 -0.97(-6.51%)
Dec 17, 2018 14.94 14.94 14.94 153 +0.00(+0.00%)
Dec 14, 2018 14.68 15.06 14.65 14.94 7,678 +0.04(+0.30%)
Dec 13, 2018 15.05 15.07 14.90 14.90 15,578 -0.15(-0.97%)
Dec 12, 2018 15.04 15.14 15.04 15.04 3,877 +0.00(+0.00%)
Dec 11, 2018 15.04 15.05 15.04 15.04 1,223 -0.01(-0.06%)
Dec 10, 2018 15.05 15.05 15.05 15.05 131 +0.01(+0.06%)
Dec 07, 2018 15.04 15.04 15.04 15.04 2,149 +0.00(+0.00%)
Dec 06, 2018 15.04 15.12 15.04 15.04 5,027 -0.01(-0.06%)
Dec 04, 2018 15.05 15.05 15.05 15.05 614 +0.00(+0.00%)
Dec 03, 2018 15.04 15.05 15.04 15.05 3,845 +0.02(+0.13%)
Nov 30, 2018 15.23 15.23 15.03 15.03 1,637 +0.04(+0.26%)
Nov 29, 2018 14.99 14.99 14.99 8 +0.00(+0.00%)
Nov 28, 2018 15.23 15.23 14.99 14.99 10,175 -0.05(-0.33%)
Nov 27, 2018 15.03 15.09 15.03 15.04 10,150 +0.01(+0.07%)
Nov 26, 2018 15.03 15.03 15.03 15.03 1,319 +0.01(+0.07%)
Nov 23, 2018 15.02 15.02 15.02 3 +0.00(+0.02%)
Nov 21, 2018 15.02 15.02 15.02 0 +0.09(+0.63%)
Nov 20, 2018 14.93 14.93 14.93 83 +0.00(+0.00%)
Nov 19, 2018 14.93 14.93 14.93 1 +0.00(+0.00%)
Nov 16, 2018 14.93 14.93 14.93 14.93 6,142 +0.03(+0.20%)
Nov 15, 2018 14.90 15.05 14.90 14.90 2,057 +0.00(+0.00%)
Nov 14, 2018 14.90 14.90 14.90 14.90 1,865 +0.10(+0.66%)
Nov 13, 2018 14.85 14.85 14.80 14.80 1,190 -0.59(-3.81%)
Nov 12, 2018 15.38 15.38 15.38 111 +0.00(+0.00%)
Nov 09, 2018 15.38 15.38 15.38 35 +0.00(+0.00%)
Nov 08, 2018 15.38 15.38 15.38 93 +0.00(+0.00%)
Nov 07, 2018 15.38 15.38 15.38 1 +0.00(+0.00%)
Nov 06, 2018 14.65 15.38 14.65 15.38 2,077 +0.71(+4.86%)
Nov 05, 2018 14.67 14.67 14.67 14.67 656 -0.09(-0.60%)
Nov 02, 2018 14.76 14.76 14.76 134 -0.00(-0.02%)
Nov 01, 2018 14.76 14.76 14.76 14.76 181 +0.29(+1.98%)
Oct 31, 2018 14.48 14.48 14.48 14.48 557 -0.00(-0.00%)
Oct 30, 2018 14.48 14.48 14.48 14.48 832 +0.00(+0.00%)
Oct 29, 2018 14.48 14.51 14.48 14.48 2,191 +0.01(+0.07%)
Oct 26, 2018 14.47 14.47 14.47 14.47 1,330 +0.04(+0.27%)
Oct 25, 2018 14.52 14.86 14.32 14.43 941 -0.45(-3.02%)
Oct 24, 2018 14.75 14.88 14.75 14.88 1,123 +0.12(+0.80%)
Oct 23, 2018 14.76 14.76 14.76 14.76 373 -0.34(-2.23%)
Oct 22, 2018 15.14 15.22 14.80 15.10 1,589 -0.18(-1.19%)
Oct 19, 2018 15.28 15.28 15.28 35 +0.00(+0.00%)
Oct 18, 2018 15.28 15.28 15.28 385 +0.00(+0.00%)
Oct 17, 2018 15.24 15.28 15.14 15.28 2,208 -0.08(-0.51%)
Oct 16, 2018 15.36 15.36 15.36 40 +0.00(+0.00%)
Oct 15, 2018 15.36 15.36 15.36 48 +0.00(+0.00%)
Oct 12, 2018 15.38 15.38 15.29 15.36 1,535 -0.27(-1.75%)
Oct 11, 2018 15.63 15.92 15.63 15.63 5,379 +0.24(+1.59%)
Oct 10, 2018 15.63 16.21 15.38 15.38 3,219 +0.00(+0.00%)
Oct 09, 2018 15.38 15.38 15.38 15.38 184 -0.29(-1.87%)
Oct 08, 2018 15.68 15.68 15.68 203 +0.00(+0.00%)
Oct 05, 2018 15.68 15.68 15.68 15.68 409 +0.00(+0.00%)
Oct 04, 2018 15.70 15.88 15.63 15.68 8,614 -0.01(-0.06%)
Oct 03, 2018 15.63 15.75 15.63 15.69 3,275 +0.06(+0.37%)
Oct 02, 2018 15.66 15.80 15.63 15.63 3,041 -0.39(-2.44%)
Oct 01, 2018 16.02 16.02 16.02 204 +0.00(+0.00%)
Sep 28, 2018 15.94 16.02 15.94 16.02 409 +0.20(+1.23%)
Sep 27, 2018 15.82 15.82 15.82 19 +0.00(+0.00%)
Sep 26, 2018 15.82 15.82 15.82 29 +0.00(+0.00%)
Sep 25, 2018 15.82 15.82 15.82 15.82 364 -0.02(-0.12%)
Sep 24, 2018 15.84 15.84 15.84 15.84 184 +0.22(+1.44%)
Sep 21, 2018 15.62 15.62 15.62 15.62 1,126 -0.22(-1.42%)
Sep 20, 2018 15.82 15.84 15.82 15.84 2,766 -0.01(-0.04%)
Sep 19, 2018 15.82 15.85 15.82 15.85 2,424 +0.03(+0.17%)
Sep 18, 2018 15.82 15.82 15.82 15.82 161 +0.00(+0.00%)
Sep 17, 2018 15.82 15.82 15.82 277 +0.00(+0.00%)
Sep 14, 2018 16.02 16.02 15.82 15.82 614 +0.00(+0.00%)
Sep 13, 2018 15.96 16.02 15.82 15.82 9,504 -0.42(-2.57%)
Sep 12, 2018 16.24 16.24 16.24 16.24 159 +0.36(+2.26%)
Sep 11, 2018 15.85 15.88 15.82 15.88 1,748 +0.06(+0.37%)
Sep 10, 2018 15.69 15.82 15.69 15.82 915 +0.18(+1.12%)
Sep 07, 2018 15.65 15.65 15.65 15.65 614 -0.22(-1.42%)
Sep 06, 2018 15.87 15.87 15.87 4 +0.00(+0.00%)
Sep 05, 2018 15.86 15.87 15.86 15.87 578 +0.15(+0.93%)
Sep 04, 2018 15.73 15.73 15.73 1 -0.00(-0.01%)
Aug 31, 2018 15.73 15.73 15.73 0 +0.10(+0.63%)
Aug 30, 2018 15.49 15.63 15.49 15.63 1,465 +0.15(+0.95%)
Aug 29, 2018 15.98 15.98 15.48 15.48 1,521 -0.15(-0.94%)
Aug 28, 2018 15.63 15.63 15.63 15.63 197 +0.00(+0.00%)
Aug 27, 2018 15.82 15.82 15.63 15.63 858 -0.20(-1.23%)
Aug 24, 2018 15.81 15.82 15.81 15.82 511 -0.04(-0.28%)
Aug 23, 2018 15.63 15.87 15.63 15.87 1,775 +0.09(+0.59%)
Aug 22, 2018 15.45 15.78 15.39 15.78 836 +0.00(+0.00%)
Aug 21, 2018 15.29 15.78 15.29 15.78 4,479 +0.39(+2.54%)
Aug 20, 2018 15.49 15.49 15.38 15.38 2,880 +0.10(+0.64%)
Aug 17, 2018 15.78 15.78 15.29 15.29 2,252 -0.34(-2.19%)
Aug 16, 2018 15.14 15.63 15.14 15.63 16,747 +0.34(+2.24%)
Aug 15, 2018 15.55 15.55 15.29 15.29 1,339 +0.00(+0.00%)
Aug 14, 2018 15.14 15.29 15.14 15.29 745 -0.05(-0.35%)
Aug 13, 2018 14.89 15.48 14.86 15.34 4,462 +0.18(+1.19%)
Aug 10, 2018 14.90 15.46 14.90 15.16 1,023 -0.07(-0.45%)
Aug 09, 2018 14.87 15.24 14.87 15.23 1,689 -0.01(-0.06%)
Aug 08, 2018 14.79 15.24 14.66 15.24 5,752 +0.44(+2.97%)
Aug 06, 2018 14.80 14.80 14.80 0 +0.10(+0.66%)
Aug 03, 2018 14.69 14.70 14.65 14.70 2,354 +0.00(+0.00%)
Aug 02, 2018 59 +0.00(+0.00%)
Aug 01, 2018 11 +0.00(+0.00%)
Jul 31, 2018 160 +0.00(+0.00%)
Jul 30, 2018 42 +0.00(+0.00%)
Jul 27, 2018 15.24 15.24 14.65 14.65 307 -0.88(-5.66%)
Jul 26, 2018 15.43 15.53 15.43 15.53 3,500 +0.10(+0.63%)
Jul 25, 2018 15.38 15.43 15.38 15.43 2,078 +0.05(+0.32%)
Jul 24, 2018 15.38 15.38 15.38 15.38 357 -0.05(-0.32%)
Jul 23, 2018 15.43 15.43 15.43 15.43 231 +0.05(+0.32%)
Jul 19, 2018 15.38 15.38 15.38 47 -0.05(-0.32%)
Jul 18, 2018 15.43 15.43 15.43 15.43 1,120 +0.00(+0.00%)
Jul 17, 2018 15.38 15.43 15.38 15.43 1,134 +0.05(+0.32%)
Jul 10, 2018 15.38 15.38 15.38 0 +0.00(+0.00%)
Jul 09, 2018 15.38 15.39 15.38 15.38 1,329 -0.10(-0.63%)
Jul 06, 2018 14.16 15.63 14.16 15.48 2,329 +0.24(+1.58%)
Jul 05, 2018 15.16 15.39 15.16 15.24 1,482 -0.08(-0.55%)
Jul 03, 2018 15.33 15.33 15.33 0 -0.02(-0.13%)
Jul 02, 2018 14.65 15.60 14.65 15.35 3,509 +0.25(+1.67%)
Jun 27, 2018 15.09 15.09 15.09 153 +0.20(+1.32%)
Jun 26, 2018 14.80 15.43 14.80 14.90 1,837 -0.32(-2.12%)
Jun 25, 2018 15.33 15.69 15.16 15.22 3,392 -0.12(-0.76%)
Jun 22, 2018 15.42 15.76 14.94 15.34 3,849 -0.26(-1.69%)
Jun 21, 2018 15.73 15.79 15.51 15.60 8,795 +0.03(+0.19%)
Jun 20, 2018 15.05 15.96 14.76 15.57 5,378 +0.53(+3.51%)
Jun 19, 2018 15.82 15.82 15.04 15.04 2,543 -0.63(-4.05%)
Jun 18, 2018 15.87 15.92 14.92 15.68 8,871 -0.31(-1.95%)
Jun 15, 2018 15.61 15.99 15.33 15.99 3,799 +0.01(+0.06%)
Jun 14, 2018 15.10 15.98 15.10 15.98 3,152 +0.26(+1.68%)
Jun 13, 2018 14.43 15.72 14.43 15.72 22,748 +0.97(+6.56%)
Jun 12, 2018 15.13 15.19 14.46 14.75 4,243 +0.00(+0.00%)
Jun 08, 2018 14.75 14.75 14.75 13 +0.15(+1.00%)
Jun 07, 2018 15.14 15.38 14.60 14.60 4,363 -0.29(-1.97%)
Jun 06, 2018 15.14 15.20 14.52 14.90 7,867 -0.22(-1.49%)
Jun 05, 2018 15.12 15.12 15.12 15.12 429 +0.18(+1.18%)
Jun 04, 2018 14.94 14.94 14.94 14.94 253 +0.10(+0.65%)
Jun 01, 2018 15.02 15.02 14.79 14.85 7,068 +0.17(+1.19%)
May 31, 2018 14.46 14.68 14.44 14.67 5,396 +0.18(+1.22%)
May 30, 2018 14.44 15.07 14.44 14.50 2,404 -0.16(-1.07%)
May 29, 2018 14.65 15.11 14.41 14.65 7,161 -0.01(-0.07%)
May 25, 2018 14.66 14.66 14.66 0 -0.05(-0.33%)
May 24, 2018 14.92 14.96 14.40 14.71 9,181 +0.11(+0.74%)
May 23, 2018 14.21 15.08 14.21 14.60 1,529 +0.00(+0.00%)
May 22, 2018 14.17 14.65 14.17 14.60 3,549 +0.19(+1.31%)
May 21, 2018 15.06 15.18 14.21 14.41 13,832 -0.43(-2.92%)
May 18, 2018 14.37 14.85 13.69 14.85 20,721 +0.64(+4.54%)
May 17, 2018 14.85 15.05 14.16 14.20 6,079 -0.69(-4.66%)
May 16, 2018 15.03 15.22 14.90 14.90 6,473 -0.44(-2.87%)
May 15, 2018 15.39 15.39 15.34 15.34 488 -0.19(-1.20%)
May 14, 2018 15.27 15.59 15.10 15.52 3,464 +0.48(+3.18%)
May 11, 2018 14.98 15.46 14.75 15.04 5,310 +0.10(+0.65%)
May 10, 2018 15.23 15.99 14.95 14.95 9,087 +0.06(+0.39%)
May 09, 2018 14.75 14.89 14.58 14.89 9,778 -0.45(-2.93%)
May 08, 2018 15.37 15.38 14.66 15.34 1,431 +0.75(+5.16%)
May 07, 2018 14.53 14.58 14.53 14.58 1,624 +0.36(+2.55%)
May 04, 2018 14.22 14.22 14.22 14.22 537 -0.03(-0.21%)
May 03, 2018 14.25 14.25 14.25 14.25 226 -0.30(-2.04%)
May 02, 2018 14.51 14.55 14.51 14.55 1,867 +0.14(+0.97%)
May 01, 2018 14.41 14.42 14.41 14.41 2,427 -0.10(-0.67%)
Apr 30, 2018 14.70 14.70 14.51 14.51 4,880 -0.16(-1.12%)
Apr 27, 2018 15.24 15.24 14.41 14.67 1,969 -0.95(-6.09%)
Apr 26, 2018 15.44 15.62 15.44 15.62 2,080 -0.42(-2.60%)
Apr 25, 2018 15.99 16.04 15.43 16.04 2,152 +0.12(+0.73%)
Apr 24, 2018 15.38 16.00 15.38 15.92 5,632 +0.34(+2.19%)
Apr 23, 2018 15.22 15.63 15.05 15.58 22,003 +0.45(+2.99%)
Apr 20, 2018 15.15 15.22 14.81 15.13 8,491 +0.18(+1.22%)
Apr 19, 2018 14.89 14.95 14.81 14.95 8,452 +0.02(+0.12%)
Apr 18, 2018 14.76 14.95 14.76 14.93 8,488 +0.03(+0.18%)
Apr 17, 2018 14.76 14.90 14.56 14.90 3,040 +0.14(+0.92%)
Apr 16, 2018 14.58 14.81 14.58 14.76 10,365 +0.18(+1.24%)
Apr 13, 2018 14.55 14.58 14.55 14.58 2,553 -0.04(-0.27%)
Apr 12, 2018 14.09 14.62 14.09 14.62 13,057 +1.04(+7.63%)
Apr 10, 2018 13.59 13.59 13.59 1,333 -0.04(-0.27%)
Apr 09, 2018 13.62 13.62 13.62 13.62 275 -0.00(-0.03%)
Apr 06, 2018 13.51 13.63 13.51 13.63 1,658 +0.04(+0.30%)
Apr 04, 2018 13.59 13.59 13.59 11 +0.00(+0.00%)
Apr 03, 2018 13.95 13.95 13.59 13.59 473 -0.05(-0.33%)
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.