Bancorp 34, Inc. (BCTF)
OTCMKTS
· Delayed Price · Currency is USD
13.24
+0.10 (0.76%)
Dec 4, 2025, 3:59 PM EST
Bancorp 34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.23 | 13.25 | 13.22 | 13.25 | 13.25 | 0.08% | 5,570 |
| Dec 4, 2025 | 13.20 | 13.45 | 13.19 | 13.24 | 13.24 | 0.76% | 42,158 |
| Dec 3, 2025 | 13.24 | 13.25 | 13.14 | 13.14 | 13.14 | 0.15% | 610 |
| Dec 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.61% | 706 |
| Nov 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.69% | 500 |
| Nov 24, 2025 | 13.11 | 13.11 | 13.10 | 13.11 | 13.11 | -0.03% | 10,663 |
| Nov 20, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.03% | 300 |
| Nov 19, 2025 | 13.14 | 13.14 | 13.11 | 13.11 | 13.11 | -1.43% | 1,996 |
| Nov 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% | 1,353 |
| Nov 12, 2025 | 13.30 | 13.30 | 13.11 | 13.25 | 13.25 | -0.45% | 5,600 |
| Nov 11, 2025 | 13.33 | 13.33 | 13.31 | 13.31 | 13.31 | -1.41% | 3,493 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 2,027 |
| Nov 4, 2025 | 13.62 | 13.66 | 13.60 | 13.60 | 13.60 | -0.15% | 2,392 |
| Nov 3, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.15% | 303 |
| Oct 31, 2025 | 13.57 | 13.60 | 13.57 | 13.60 | 13.60 | -1.69% | 200 |
| Oct 29, 2025 | 13.30 | 14.00 | 13.30 | 13.83 | 13.83 | -0.97% | 16,348 |
| Oct 28, 2025 | 13.75 | 13.98 | 13.75 | 13.97 | 13.97 | -0.72% | 1,572 |
| Oct 27, 2025 | 13.60 | 14.07 | 13.60 | 14.07 | 14.07 | 4.23% | 424 |
| Oct 24, 2025 | 13.36 | 13.50 | 13.26 | 13.50 | 13.50 | 1.50% | 3,500 |
| Oct 23, 2025 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | -1.48% | 500 |
| Oct 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.15% | 251 |
| Oct 21, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% | 100 |
| Oct 17, 2025 | 13.35 | 13.72 | 13.35 | 13.50 | 13.50 | -2.81% | 1,057 |
| Oct 15, 2025 | 13.30 | 14.00 | 13.30 | 13.89 | 13.89 | -4.07% | 2,698 |
| Oct 14, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 7.02% | 206 |
| Oct 13, 2025 | 13.50 | 13.53 | 13.50 | 13.53 | 13.53 | -6.56% | 1,014 |
| Oct 10, 2025 | 14.12 | 14.48 | 14.12 | 14.48 | 14.48 | 1.61% | 2,029 |
| Oct 9, 2025 | 14.28 | 14.29 | 14.25 | 14.25 | 14.25 | -0.49% | 772 |
| Oct 7, 2025 | 13.50 | 14.32 | 13.25 | 14.32 | 14.32 | 6.07% | 51,957 |
| Oct 6, 2025 | 13.53 | 13.57 | 13.50 | 13.50 | 13.50 | 1.50% | 9,763 |
| Oct 3, 2025 | 13.27 | 13.30 | 13.20 | 13.30 | 13.30 | 0.20% | 2,772 |
| Oct 2, 2025 | 13.21 | 13.27 | 13.21 | 13.27 | 13.27 | 4.92% | 1,519 |
| Oct 1, 2025 | 12.65 | 13.18 | 12.65 | 12.65 | 12.65 | -4.24% | 2,200 |
| Sep 30, 2025 | 12.65 | 13.21 | 12.65 | 13.21 | 13.21 | -1.12% | 1,100 |
| Sep 26, 2025 | 13.35 | 13.36 | 13.35 | 13.36 | 13.36 | -0.30% | 1,650 |
| Sep 25, 2025 | 13.00 | 13.45 | 12.62 | 13.40 | 13.40 | 3.08% | 7,990 |
| Sep 24, 2025 | 13.03 | 13.05 | 13.00 | 13.00 | 13.00 | -0.71% | 1,300 |
| Sep 23, 2025 | 13.00 | 13.25 | 13.00 | 13.09 | 13.09 | 0.72% | 3,122 |
| Sep 22, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 3.17% | 7,341 |
| Sep 19, 2025 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 3,234 |
| Sep 18, 2025 | 12.51 | 12.60 | 12.51 | 12.60 | 12.60 | -0.47% | 2,200 |
| Sep 17, 2025 | 12.50 | 12.66 | 12.50 | 12.66 | 12.66 | 0.32% | 401 |
| Sep 16, 2025 | 12.65 | 12.65 | 12.50 | 12.62 | 12.62 | 0.96% | 2,200 |
| Sep 15, 2025 | 12.50 | 12.52 | 12.46 | 12.50 | 12.50 | -1.50% | 10,588 |
| Sep 12, 2025 | 12.50 | 12.69 | 12.50 | 12.69 | 12.69 | 0.71% | 3,700 |
| Sep 11, 2025 | 12.45 | 12.69 | 12.40 | 12.60 | 12.60 | -0.94% | 40,406 |
| Sep 10, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.24% | 200 |
| Sep 9, 2025 | 12.46 | 12.75 | 12.44 | 12.75 | 12.75 | 2.33% | 4,000 |
| Sep 8, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.24% | 200 |
| Sep 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% | 200 |
| Sep 3, 2025 | 12.36 | 12.50 | 12.36 | 12.41 | 12.41 | 0.08% | 3,879 |
| Sep 2, 2025 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 0.32% | 1,122 |
| Aug 29, 2025 | 12.47 | 12.47 | 12.36 | 12.36 | 12.36 | -0.32% | 11,600 |
| Aug 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% | 346 |
| Aug 27, 2025 | 12.49 | 12.49 | 12.36 | 12.36 | 12.36 | - | 2,100 |
| Aug 26, 2025 | 12.37 | 12.37 | 12.36 | 12.36 | 12.36 | -0.56% | 2,500 |
| Aug 25, 2025 | 12.43 | 12.54 | 12.43 | 12.43 | 12.43 | -0.16% | 1,127 |
| Aug 22, 2025 | 12.36 | 12.45 | 12.36 | 12.45 | 12.45 | 0.73% | 2,088 |
| Aug 21, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 1,000 |
| Aug 20, 2025 | 12.40 | 12.40 | 12.36 | 12.36 | 12.36 | -1.12% | 2,736 |
| Aug 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% | 186 |
| Aug 18, 2025 | 12.34 | 12.50 | 12.34 | 12.36 | 12.36 | 0.16% | 21,100 |
| Aug 15, 2025 | 12.24 | 12.35 | 12.22 | 12.34 | 12.34 | 0.73% | 6,000 |
| Aug 14, 2025 | 12.20 | 12.32 | 12.20 | 12.25 | 12.25 | -0.41% | 2,516 |
| Aug 13, 2025 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | 0.65% | 29,700 |
| Aug 12, 2025 | 12.22 | 12.35 | 12.22 | 12.22 | 12.22 | 0.16% | 3,800 |
| Aug 11, 2025 | 12.31 | 12.31 | 12.20 | 12.20 | 12.20 | - | 1,100 |
| Aug 8, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 4,920 |
| Aug 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% | 1,014 |
| Aug 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 3,942 |
| Aug 4, 2025 | 12.16 | 12.18 | 12.15 | 12.17 | 12.17 | -0.25% | 5,676 |
| Aug 1, 2025 | 12.16 | 12.20 | 12.16 | 12.20 | 12.20 | 0.33% | 30,000 |
| Jul 31, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 392 |
| Jul 30, 2025 | 12.40 | 12.40 | 12.16 | 12.16 | 12.16 | - | 1,500 |
| Jul 29, 2025 | 12.20 | 12.24 | 12.16 | 12.16 | 12.16 | -0.33% | 13,219 |
| Jul 28, 2025 | 12.20 | 12.20 | 12.16 | 12.20 | 12.20 | - | 3,500 |
| Jul 25, 2025 | 12.26 | 12.26 | 12.20 | 12.20 | 12.20 | -0.25% | 15,634 |
| Jul 24, 2025 | 12.20 | 12.23 | 12.20 | 12.23 | 12.23 | 0.25% | 1,200 |
| Jul 23, 2025 | 12.12 | 12.22 | 12.12 | 12.20 | 12.20 | -1.85% | 5,556 |
| Jul 22, 2025 | 12.20 | 12.43 | 12.20 | 12.43 | 12.43 | 1.89% | 1,201 |
| Jul 21, 2025 | 12.25 | 12.37 | 12.11 | 12.20 | 12.20 | 0.74% | 5,126 |
| Jul 18, 2025 | 12.25 | 12.25 | 12.11 | 12.11 | 12.11 | -0.33% | 1,100 |
| Jul 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.90% | 500 |
| Jul 16, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 500 |
| Jul 15, 2025 | 12.30 | 12.30 | 12.20 | 12.26 | 12.26 | -1.92% | 3,400 |
| Jul 14, 2025 | 12.30 | 12.50 | 12.25 | 12.50 | 12.50 | -0.48% | 4,624 |
| Jul 11, 2025 | 12.25 | 12.56 | 12.25 | 12.56 | 12.56 | 2.53% | 1,462 |
| Jul 10, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | -1.05% | 300 |
| Jul 9, 2025 | 12.45 | 12.45 | 12.38 | 12.38 | 12.38 | -0.56% | 980 |
| Jul 8, 2025 | 12.06 | 12.45 | 12.06 | 12.45 | 12.45 | 1.63% | 4,570 |
| Jul 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.10% | 1,223 |
| Jul 2, 2025 | 12.45 | 12.45 | 12.39 | 12.39 | 12.39 | 0.19% | 1,045 |
| Jul 1, 2025 | 12.20 | 12.40 | 12.20 | 12.36 | 12.36 | 1.34% | 4,685 |
| Jun 30, 2025 | 11.90 | 12.25 | 11.90 | 12.20 | 12.20 | - | 11,438 |
| Jun 27, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 2.87% | 1,500 |
| Jun 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.17% | 2,000 |
| Jun 18, 2025 | 12.00 | 12.00 | 11.86 | 12.00 | 12.00 | -0.83% | 12,699 |
| Jun 16, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 0.71% | 2,000 |
| Jun 13, 2025 | 12.01 | 12.02 | 12.00 | 12.02 | 12.02 | 0.04% | 4,648 |
| Jun 11, 2025 | 12.05 | 12.05 | 12.01 | 12.01 | 12.01 | 0.17% | 3,901 |