BCTF - Bancorp 34, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202011.0011.0010.0410.9510.954,000
Mar 26, 202010.9710.9710.9710.9710.97200
Mar 25, 202011.9511.9511.9511.9511.95200
Mar 24, 202011.1311.1311.1311.1311.13300
Mar 23, 202010.7310.7310.7310.7310.73-
Mar 20, 202010.1210.739.1210.7310.731,100
Mar 19, 202010.2410.3310.0610.2910.291,800
Mar 18, 202010.3510.4010.1210.3410.347,100
Mar 17, 202010.9910.9910.1810.1810.181,000
Mar 16, 202011.9411.9411.9411.9411.94-
Mar 13, 202011.9411.9411.9411.9411.94100
Mar 12, 202011.1911.1910.9710.9710.97200
Mar 12, 20200.05 Dividend
Mar 11, 202012.3512.3811.3011.3011.258,800
Mar 10, 202012.3212.4312.3212.4312.38800
Mar 09, 202012.5112.5111.3012.2512.192,600
Mar 06, 202015.0315.0315.0315.0314.96-
Mar 05, 202015.0315.0415.0315.0314.965,600
Mar 04, 202015.0715.0715.0715.0715.00-
Mar 03, 202015.1115.1115.0615.0715.001,900
Mar 02, 202015.2215.2215.2215.2215.15-
Feb 28, 202015.3115.3115.2215.2215.152,400
Feb 27, 202015.5615.6215.3515.3715.3012,000
Feb 26, 202015.5515.6315.5515.6315.562,000
Feb 25, 202015.6515.7015.5515.5515.486,800
Feb 24, 202015.6815.6815.5015.5015.436,600
Feb 21, 202015.7115.7115.7115.7115.64-
Feb 20, 202015.7115.7115.7115.7115.64-
Feb 19, 202015.7115.7115.7115.7115.64300
Feb 18, 202015.6915.8415.6915.8415.772,500
Feb 14, 202015.6915.6915.6915.6915.62700
Feb 13, 202015.7415.7415.7415.7415.67-
Feb 12, 202015.7415.7415.7415.7415.67-
Feb 11, 202015.7515.7615.6715.7415.671,100
Feb 10, 202015.8015.8015.8015.8015.73-
Feb 07, 202015.8015.8015.8015.8015.73-
Feb 06, 202015.9215.9215.8015.8015.731,200
Feb 05, 202015.7015.7015.7015.7015.63-
Feb 04, 202015.5615.7015.5615.7015.631,100
Feb 03, 202016.0016.0015.5515.5515.48700
Jan 31, 202015.5615.5615.5615.5615.49-
Jan 30, 202015.5615.5615.5615.5615.49-
Jan 29, 202015.5615.5615.5615.5615.49-
Jan 28, 202015.5615.5615.5615.5615.49100
Jan 27, 202015.5715.5715.5515.5515.48800
Jan 24, 202015.5815.5915.5615.5915.524,800
Jan 23, 202015.6015.6015.6015.6015.53-
Jan 22, 202015.6015.6015.6015.6015.53400
Jan 21, 202015.5515.5715.5515.5515.482,600
Jan 17, 202015.5915.5915.5915.5915.52300
Jan 16, 202015.5715.5715.5715.5715.50200
Jan 15, 202015.5615.6015.5515.5515.482,500
Jan 14, 202015.5115.5515.4915.5515.481,300
Jan 13, 202015.5515.5515.5515.5515.481,300
Jan 10, 202015.4015.4715.4015.4015.333,100
Jan 09, 202015.4015.4015.4015.4015.33-
Jan 08, 202015.4015.4315.4015.4015.336,200
Jan 07, 202015.4915.4915.4015.4015.331,500
Jan 06, 202015.5015.5015.4515.4515.382,100
Jan 03, 202015.4215.5015.3515.3515.2813,300
Jan 02, 202015.2715.3215.2715.3215.25700
Dec 31, 201915.2715.2715.2715.2715.20500
Dec 30, 201915.2615.2615.2615.2615.19300
Dec 27, 201915.2115.2115.2115.2115.14200
Dec 26, 201915.1615.1815.1615.1815.112,300
Dec 24, 201915.1615.1615.1615.1615.09700
Dec 23, 201915.1815.1815.1815.1815.11100
Dec 20, 201915.1715.4915.1215.4915.428,900
Dec 19, 201915.3315.3315.1215.1715.112,000
Dec 18, 201915.1215.1215.1215.1215.053,500
Dec 17, 201915.1115.1115.1115.1115.041,100
Dec 16, 201915.1415.1415.1215.1215.05200
Dec 13, 201915.1715.1715.1715.1715.11-
Dec 12, 201915.1715.1715.1715.1715.11800
Dec 12, 20190.05 Dividend
Dec 11, 201915.1115.1115.1115.1114.99-
Dec 10, 201915.1515.1515.1115.1114.991,000
Dec 09, 201915.2615.2615.2415.2515.131,500
Dec 06, 201915.0515.0515.0515.0514.93300
Dec 05, 201915.0515.0515.0215.0214.902,500
Dec 04, 201915.0515.0515.0515.0514.93300
Dec 03, 201915.0515.0515.0515.0514.93-
Dec 02, 201915.0515.0515.0515.0514.93400
Nov 29, 201915.0915.0915.0915.0914.97100
Nov 27, 201915.1015.1015.1015.1014.98-
Nov 26, 201915.1015.1015.1015.1014.98100
Nov 25, 201915.1015.1015.1015.1014.98-
Nov 22, 201915.1015.1015.1015.1014.98-
Nov 21, 201915.1015.1015.0515.1014.9810,300
Nov 20, 201915.0515.3714.9614.9614.8420,600
Nov 19, 201915.0815.0815.0815.0814.961,200
Nov 18, 201915.0515.0515.0515.0514.93100
Nov 15, 201915.0515.0514.9515.0514.933,800
Nov 14, 201914.9314.9414.9314.9414.823,100
Nov 13, 201914.9315.0014.9214.9214.802,600
Nov 12, 201914.8814.8814.8814.8814.76-
Nov 11, 201914.8814.8814.8814.8814.76-
Nov 08, 201914.9014.9014.8814.8814.762,400
Nov 07, 201914.8015.0014.7915.0014.887,000
Nov 06, 201914.8014.8014.8014.8014.69100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...