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, 2018 13.59 13.59 13.59 0 +0.00(+0.00%)
Mar 27, 2018 13.59 13.59 13.59 0 -0.43(-3.04%)
Mar 23, 2018 14.01 14.01 14.01 5 +0.32(+2.31%)
Mar 22, 2018 13.68 13.71 13.68 13.70 7,165 -0.01(-0.07%)
Mar 21, 2018 13.71 13.71 13.71 13.71 370 -0.02(-0.13%)
Mar 20, 2018 13.72 13.72 13.72 13.72 110 +0.03(+0.20%)
Mar 19, 2018 13.64 13.81 13.64 13.70 3,254 -0.34(-2.45%)
Mar 16, 2018 13.99 14.04 13.90 14.04 4,387 +0.00(+0.00%)
Mar 15, 2018 13.59 14.04 13.59 14.04 3,799 +0.02(+0.13%)
Mar 13, 2018 14.02 14.02 14.02 161 -0.02(-0.13%)
Mar 12, 2018 14.04 14.04 14.04 14.04 145 -0.39(-2.73%)
Mar 09, 2018 14.22 14.45 13.99 14.43 10,997 +0.34(+2.41%)
Mar 08, 2018 14.02 14.49 14.02 14.09 57,085 -0.81(-5.41%)
Mar 06, 2018 14.90 14.90 14.90 333 +0.28(+1.92%)
Mar 05, 2018 14.31 14.94 14.31 14.62 2,168 +0.34(+2.41%)
Mar 01, 2018 14.28 14.28 14.28 47 +0.00(+0.00%)
Feb 28, 2018 14.28 14.28 14.28 14.28 149 +0.25(+1.81%)
Feb 27, 2018 14.17 14.17 14.02 14.02 13,104 +0.03(+0.19%)
Feb 26, 2018 13.85 13.99 13.85 13.99 12,799 +0.16(+1.15%)
Feb 23, 2018 13.90 13.90 13.78 13.84 30,504 +0.01(+0.08%)
Feb 22, 2018 13.87 13.79 13.83 5,856 +0.04(+0.29%)
Feb 21, 2018 13.78 13.81 13.78 13.79 2,278 -0.03(-0.20%)
Feb 20, 2018 13.77 13.81 13.77 13.81 2,428 +0.08(+0.55%)
Feb 16, 2018 13.74 13.74 13.74 0 +0.10(+0.77%)
Feb 15, 2018 13.72 13.72 13.63 13.63 3,640 -0.09(-0.65%)
Feb 14, 2018 13.71 13.72 13.71 13.72 887 +0.01(+0.04%)
Feb 13, 2018 13.71 13.75 13.71 13.72 878 +0.12(+0.89%)
Feb 12, 2018 13.60 13.60 13.60 13.60 359 -0.02(-0.13%)
Feb 09, 2018 13.61 13.65 13.59 13.61 13,466 -0.01(-0.07%)
Feb 08, 2018 13.61 13.61 13.62 1,347 +0.02(+0.13%)
Feb 06, 2018 13.61 13.61 13.61 1 +0.00(+0.00%)
Feb 05, 2018 13.61 13.61 13.61 866 +0.00(+0.00%)
Feb 02, 2018 13.66 13.66 13.60 13.61 2,700 -0.03(-0.20%)
Feb 01, 2018 13.63 13.63 13.63 13.63 2,804 -0.00(-0.00%)
Jan 31, 2018 13.65 13.68 13.63 13.63 2,269 -0.11(-0.82%)
Jan 30, 2018 13.59 13.75 13.59 13.75 652 +0.15(+1.10%)
Jan 29, 2018 13.60 13.60 13.60 13.60 929 -0.08(-0.60%)
Jan 26, 2018 13.64 13.68 13.64 13.68 1,323 +0.00(+0.00%)
Jan 25, 2018 13.59 13.83 13.59 13.68 5,264 -0.02(-0.13%)
Jan 24, 2018 13.70 13.70 13.63 13.70 928 +0.01(+0.07%)
Jan 23, 2018 13.68 13.69 13.68 13.69 938 -0.16(-1.16%)
Jan 22, 2018 13.77 13.85 13.77 13.85 441 +0.29(+2.12%)
Jan 18, 2018 13.56 13.56 13.56 1 -0.12(-0.86%)
Jan 17, 2018 13.45 13.68 13.45 13.68 1,347 +0.11(+0.80%)
Jan 16, 2018 13.85 13.85 13.54 13.57 3,178 +0.03(+0.20%)
Jan 12, 2018 13.54 13.54 13.54 0 +0.05(+0.34%)
Jan 11, 2018 13.50 13.50 13.50 13.50 122 -0.04(-0.30%)
Jan 10, 2018 13.54 13.54 13.50 13.54 5,392 -0.00(-0.04%)
Jan 09, 2018 13.45 13.59 13.45 13.54 11,551 +0.16(+1.22%)
Jan 08, 2018 13.59 13.59 13.38 13.38 3,237 +0.02(+0.14%)
Jan 04, 2018 13.36 13.36 13.36 100 +0.00(+0.00%)
Jan 03, 2018 13.36 13.36 13.36 13.36 14,501 +0.00(+0.00%)
Jan 02, 2018 13.41 13.44 13.36 13.36 1,458 +0.00(+0.00%)
Dec 29, 2017 13.36 13.36 13.36 0 +0.00(+0.00%)
Dec 28, 2017 13.37 13.37 13.36 13.36 856 +0.00(+0.00%)
Dec 27, 2017 13.36 13.38 13.36 13.36 8,030 -0.01(-0.05%)
Dec 26, 2017 13.36 13.37 13.36 13.37 3,254 -0.03(-0.25%)
Dec 21, 2017 13.40 13.40 13.40 104 +0.03(+0.24%)
Dec 20, 2017 13.37 13.40 13.36 13.37 45,562 +0.01(+0.06%)
Dec 19, 2017 13.36 13.36 13.36 13.36 854 +0.00(+0.00%)
Dec 18, 2017 13.38 13.47 13.36 13.36 7,738 -0.03(-0.20%)
Dec 15, 2017 13.39 13.39 13.39 13.39 854 -0.06(-0.47%)
Dec 14, 2017 13.49 13.51 13.41 13.45 6,314 +0.05(+0.34%)
Dec 13, 2017 13.50 13.50 13.41 13.41 7,596 -0.06(-0.47%)
Dec 12, 2017 13.50 13.50 13.43 13.47 4,875 -0.03(-0.20%)
Dec 11, 2017 13.50 13.50 13.37 13.50 7,247 +0.01(+0.07%)
Dec 08, 2017 13.48 13.50 13.48 13.49 2,161 -0.01(-0.07%)
Dec 07, 2017 13.41 13.50 13.41 13.50 2,798 +0.00(+0.00%)
Dec 06, 2017 13.49 13.51 13.48 13.50 3,246 -0.01(-0.07%)
Dec 05, 2017 13.36 13.51 13.36 13.51 2,737 +0.13(+0.95%)
Dec 04, 2017 13.50 13.50 13.38 13.38 510 +0.01(+0.07%)
Dec 01, 2017 12.95 13.37 12.95 13.37 19,425 +0.26(+2.00%)
Nov 30, 2017 13.08 13.18 13.08 13.11 13,199 +0.20(+1.54%)
Nov 29, 2017 13.00 13.09 12.91 12.91 16,360 -0.14(-1.04%)
Nov 28, 2017 12.92 13.13 12.92 13.04 20,290 +0.12(+0.91%)
Nov 27, 2017 13.13 13.16 12.92 12.93 18,695 -0.12(-0.90%)
Nov 24, 2017 13.18 13.18 12.83 13.04 45,133 +0.06(+0.49%)
Nov 22, 2017 12.82 12.98 12.82 12.98 2,177 +0.19(+1.49%)
Nov 21, 2017 12.78 12.78 12.78 12.79 1,052 -0.02(-0.13%)
Nov 20, 2017 12.84 13.03 12.78 12.81 12,378 -0.15(-1.13%)
Nov 17, 2017 12.82 12.97 12.82 12.95 6,377 +0.13(+0.99%)
Nov 16, 2017 12.83 12.83 12.83 12.83 111 +0.02(+0.14%)
Nov 15, 2017 12.97 13.03 12.81 12.81 6,723 -0.04(-0.28%)
Nov 14, 2017 12.84 12.89 12.82 12.84 4,471 -0.00(-0.04%)
Nov 13, 2017 13.00 13.10 12.79 12.85 5,087 +0.03(+0.25%)
Nov 10, 2017 12.82 12.89 12.78 12.82 2,676 +0.03(+0.21%)
Nov 09, 2017 12.84 12.86 12.79 12.79 3,267 -0.04(-0.28%)
Nov 08, 2017 12.93 12.97 12.83 12.83 15,565 -0.14(-1.05%)
Nov 07, 2017 12.96 12.96 12.96 12.96 1,103 -0.06(-0.45%)
Nov 06, 2017 12.96 13.02 12.96 13.02 1,155 -0.10(-0.73%)
Nov 03, 2017 13.12 13.12 13.12 13.12 170 +0.07(+0.56%)
Nov 02, 2017 12.81 13.04 12.81 13.04 533 +0.00(+0.00%)
Oct 31, 2017 13.04 13.04 13.04 9 +0.05(+0.35%)
Oct 30, 2017 13.00 13.00 13.00 13.00 664 +0.12(+0.91%)
Oct 27, 2017 12.90 12.90 12.88 12.88 939 +0.05(+0.42%)
Oct 26, 2017 12.84 12.84 12.83 12.83 3,491 +0.09(+0.69%)
Oct 25, 2017 12.74 12.74 12.74 12.74 110 -0.30(-2.34%)
Oct 24, 2017 12.84 13.09 12.84 13.04 6,292 +0.07(+0.53%)
Oct 20, 2017 12.98 12.98 12.98 14 +0.07(+0.52%)
Oct 19, 2017 13.04 13.04 12.69 12.91 5,570 -0.17(-1.27%)
Oct 18, 2017 13.14 13.14 13.07 13.07 1,349 +0.07(+0.58%)
Oct 17, 2017 13.00 13.00 13.00 13.00 1,245 +0.00(+0.00%)
Oct 16, 2017 13.00 13.00 13.00 13.00 223 -0.23(-1.71%)
Oct 12, 2017 13.22 13.22 13.22 126 +0.00(+0.00%)
Oct 11, 2017 13.22 13.22 13.22 13.22 570 +0.05(+0.34%)
Oct 10, 2017 13.01 13.18 12.87 13.18 12,109 +0.44(+3.49%)
Oct 09, 2017 12.74 12.91 12.74 12.74 2,540 +0.05(+0.42%)
Oct 06, 2017 12.68 12.68 12.68 12.68 398 -0.02(-0.19%)
Oct 05, 2017 12.71 12.71 12.71 12.71 1,406 -0.07(-0.58%)
Oct 04, 2017 12.68 12.78 12.68 12.78 28,922 +0.09(+0.71%)
Oct 03, 2017 12.69 12.69 12.69 12.69 203 -0.13(-1.02%)
Oct 02, 2017 12.68 12.84 12.68 12.82 2,967 +0.14(+1.10%)
Sep 29, 2017 12.68 12.68 12.68 12.68 782 +0.00(+0.00%)
Sep 27, 2017 12.68 12.68 12.68 1 -0.05(-0.39%)
Sep 26, 2017 12.74 12.74 12.68 12.73 387 +0.04(+0.32%)
Sep 25, 2017 12.81 12.81 12.68 12.69 3,533 -0.24(-1.82%)
Sep 22, 2017 12.93 12.93 12.93 12.93 124 +0.10(+0.78%)
Sep 21, 2017 12.83 12.83 12.83 12.83 251 +0.09(+0.71%)
Sep 20, 2017 12.73 12.74 12.73 12.74 517 +0.05(+0.43%)
Sep 19, 2017 12.70 12.94 12.68 12.68 4,336 -0.01(-0.07%)
Sep 18, 2017 12.68 12.81 12.68 12.69 10,483 +0.01(+0.07%)
Sep 15, 2017 12.86 12.95 12.68 12.68 19,092 -0.27(-2.10%)
Sep 14, 2017 12.95 12.95 12.86 12.95 2,067 +0.00(+0.00%)
Sep 13, 2017 12.83 12.95 12.83 12.95 1,334 +0.00(+0.00%)
Sep 12, 2017 12.72 12.95 12.68 12.95 5,130 -0.04(-0.28%)
Sep 11, 2017 13.02 13.04 12.95 12.99 5,349 +0.13(+0.99%)
Sep 08, 2017 12.95 12.95 12.68 12.86 10,547 -0.05(-0.35%)
Sep 07, 2017 12.97 12.97 12.79 12.91 2,772 +0.21(+1.64%)
Sep 06, 2017 12.68 12.77 12.68 12.70 5,423 -0.07(-0.57%)
Sep 05, 2017 12.73 12.77 12.70 12.77 1,052 +0.08(+0.66%)
Sep 01, 2017 12.68 12.69 12.68 12.69 1,261 +0.01(+0.06%)
Aug 31, 2017 12.77 12.77 12.68 12.68 3,901 +0.00(+0.00%)
Aug 30, 2017 12.68 12.68 12.68 12.68 7,065 +0.00(+0.00%)
Aug 28, 2017 12.68 12.68 12.68 0 +0.00(+0.00%)
Aug 25, 2017 12.68 12.68 12.68 12.68 6,000 +0.00(+0.00%)
Aug 24, 2017 12.68 12.68 12.68 12.68 5,851 +0.00(+0.00%)
Aug 21, 2017 12.68 12.68 12.68 7 +0.00(+0.00%)
Aug 18, 2017 12.68 12.73 12.68 12.68 15,610 +0.00(+0.00%)
Aug 16, 2017 12.68 12.68 12.68 0 +0.00(+0.00%)
Aug 15, 2017 12.73 12.73 12.68 12.68 983 -0.02(-0.15%)
Aug 14, 2017 12.68 12.68 12.68 12.70 1,152 +0.01(+0.05%)
Aug 11, 2017 12.72 12.72 12.69 12.69 1,410 +0.01(+0.09%)
Aug 10, 2017 12.68 12.68 12.68 12.68 451 -0.15(-1.19%)
Aug 08, 2017 12.84 12.84 12.84 87 +0.15(+1.21%)
Aug 07, 2017 12.68 12.68 12.68 12.68 281 +0.00(+0.00%)
Aug 04, 2017 12.68 12.68 12.68 12.68 121 -0.03(-0.21%)
Aug 03, 2017 12.68 12.86 12.68 12.71 3,209 +0.00(+0.03%)
Aug 02, 2017 12.68 12.74 12.68 12.71 453 -0.03(-0.27%)
Aug 01, 2017 12.73 12.74 12.68 12.74 1,841 +0.06(+0.46%)
Jul 31, 2017 12.74 12.74 12.68 12.68 7,284 -0.16(-1.28%)
Jul 28, 2017 12.85 12.85 12.85 12.85 243 -0.02(-0.13%)
Jul 27, 2017 12.81 12.86 12.81 12.86 1,109 +0.18(+1.43%)
Jul 26, 2017 12.68 12.68 12.68 12.68 551 +0.00(+0.00%)
Jul 25, 2017 12.68 12.68 12.68 12.68 2,485 -0.05(-0.43%)
Jul 21, 2017 12.74 12.74 12.74 35 +0.01(+0.07%)
Jul 18, 2017 12.73 12.73 12.73 0 +0.05(+0.36%)
Jul 17, 2017 12.68 12.73 12.68 12.68 7,258 +0.00(+0.00%)
Jul 14, 2017 12.68 12.70 12.68 12.68 2,939 -0.01(-0.07%)
Jul 13, 2017 12.68 12.73 12.68 12.69 23,404 +0.01(+0.07%)
Jul 11, 2017 12.68 12.68 12.68 45 +0.28(+2.29%)
Jul 10, 2017 12.05 12.40 12.04 12.40 3,232 +0.11(+0.94%)
Jul 07, 2017 12.63 12.63 11.99 12.28 2,801 -0.40(-3.14%)
Jul 06, 2017 12.68 12.68 12.68 12.68 226 +0.14(+1.16%)
Jul 05, 2017 12.68 12.68 12.41 12.54 2,937 -0.18(-1.42%)
Jul 03, 2017 12.72 12.72 12.72 12.72 65 +0.00(+0.00%)
Jun 30, 2017 12.72 12.72 12.72 65 +0.00(+0.00%)
Jun 29, 2017 12.68 12.72 12.14 12.72 5,085 +0.08(+0.64%)
Jun 28, 2017 12.64 12.64 12.64 12.64 162 +0.02(+0.14%)
Jun 23, 2017 12.62 12.62 12.62 33 -0.27(-2.11%)
Jun 22, 2017 12.74 12.95 12.50 12.89 1,971 +0.15(+1.17%)
Jun 21, 2017 12.74 12.74 12.74 12.74 242 -0.15(-1.16%)
Jun 19, 2017 12.89 12.89 12.89 143 +0.41(+3.30%)
Jun 16, 2017 12.82 12.82 12.48 12.48 2,247 -0.38(-2.99%)
Jun 14, 2017 12.86 12.86 12.86 55 +0.18(+1.43%)
Jun 13, 2017 12.68 12.68 12.68 12.68 321 +0.00(+0.00%)
Jun 12, 2017 12.68 12.68 12.58 12.68 6,322 +0.13(+1.02%)
Jun 09, 2017 12.65 12.68 12.26 12.55 7,486 +0.29(+2.35%)
Jun 08, 2017 12.60 12.61 12.26 12.26 3,874 -0.16(-1.31%)
Jun 07, 2017 12.16 12.65 12.16 12.43 6,276 -0.18(-1.41%)
Jun 06, 2017 12.23 12.61 12.02 12.61 651 +0.29(+2.32%)
Jun 05, 2017 12.65 12.65 12.24 12.32 7,487 -0.32(-2.51%)
Jun 02, 2017 12.27 12.64 12.27 12.64 15,722 +0.05(+0.36%)
Jun 01, 2017 12.67 12.67 12.59 12.59 1,841 -0.07(-0.57%)
May 31, 2017 12.23 12.66 12.23 12.66 4,348 +0.45(+3.72%)
May 26, 2017 12.21 12.21 12.21 0 +0.25(+2.11%)
May 25, 2017 11.95 11.96 11.93 11.96 9,140 +0.18(+1.55%)
May 24, 2017 11.91 11.91 11.77 11.77 2,260 -0.13(-1.07%)
May 23, 2017 11.89 11.90 11.89 11.90 485 +0.05(+0.44%)
May 22, 2017 11.76 11.87 11.76 11.85 2,322 +0.09(+0.79%)
May 19, 2017 11.73 11.78 11.71 11.76 2,839 +0.03(+0.23%)
May 18, 2017 11.73 11.73 11.73 11.73 355 +0.05(+0.39%)
May 17, 2017 11.63 11.81 11.63 11.69 5,609 +0.05(+0.39%)
May 15, 2017 11.64 11.64 11.64 66 -0.11(-0.92%)
May 12, 2017 11.72 11.75 11.72 11.75 1,712 -0.05(-0.46%)
May 11, 2017 11.84 11.84 11.80 11.80 1,970 -0.06(-0.53%)
May 10, 2017 11.50 11.90 11.50 11.87 18,841 +0.30(+2.58%)
May 08, 2017 11.57 11.57 11.57 188 -0.15(-1.24%)
May 03, 2017 11.71 11.71 11.71 46 +0.20(+1.73%)
May 02, 2017 11.49 11.56 11.49 11.51 2,674 +0.01(+0.08%)
May 01, 2017 11.49 11.50 11.49 11.50 10,318 +0.07(+0.62%)
Apr 28, 2017 11.43 11.43 11.43 11.43 485 -0.06(-0.55%)
Apr 27, 2017 11.50 11.50 11.50 11.50 697 -0.01(-0.07%)
Apr 25, 2017 11.50 11.50 11.50 0 +0.03(+0.24%)
Apr 24, 2017 11.38 11.51 11.38 11.48 5,321 -0.05(-0.39%)
Apr 21, 2017 11.51 11.52 11.51 11.52 2,132 +0.01(+0.11%)
Apr 19, 2017 11.51 11.51 11.51 72 -0.00(-0.02%)
Apr 18, 2017 11.51 11.51 11.51 11.51 443 -0.02(-0.17%)
Apr 17, 2017 11.53 11.53 11.53 11.53 223 +0.03(+0.24%)
Apr 13, 2017 11.46 11.53 11.46 11.50 3,040 +0.00(+0.00%)
Apr 11, 2017 11.50 11.50 11.50 0 -0.02(-0.16%)
Apr 10, 2017 11.52 11.52 11.52 11.52 225 +0.06(+0.55%)
Apr 07, 2017 11.48 11.48 11.41 11.46 11,518 -0.01(-0.10%)
Apr 06, 2017 11.49 11.49 11.46 11.47 6,421 +0.01(+0.10%)
Apr 05, 2017 11.46 11.46 11.46 11.46 344 +0.00(+0.00%)
Apr 04, 2017 11.50 11.50 11.46 11.46 572 -0.01(-0.08%)
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.