Other OTC - Delayed Quote USD

Bancorp 34, Inc. (BCTF)

9.06 0.00 (0.00%)
As of April 25 at 2:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.22 9.06 9.06 9.06 9.06 1
Apr 24, 2024 9.12 9.12 9.12 9.12 9.12 -
Apr 23, 2024 9.12 9.12 9.12 9.12 9.12 500
Apr 22, 2024 9.06 9.06 9.06 9.06 9.06 -
Apr 19, 2024 9.28 9.28 9.06 9.06 9.06 1,500
Apr 18, 2024 9.38 9.38 9.38 9.38 9.38 -
Apr 17, 2024 9.38 9.38 9.38 9.38 9.38 -
Apr 16, 2024 9.28 9.38 9.25 9.38 9.38 500
Apr 15, 2024 9.35 9.50 9.35 9.50 9.50 2,000
Apr 12, 2024 9.35 9.35 9.35 9.35 9.35 100
Apr 11, 2024 9.20 9.50 9.17 9.50 9.50 4,900
Apr 10, 2024 9.40 9.40 9.40 9.40 9.40 700
Apr 9, 2024 9.51 9.51 9.45 9.50 9.50 5,400
Apr 8, 2024 9.00 10.96 9.00 9.73 9.73 29,500
Apr 5, 2024 9.00 9.00 9.00 9.00 9.00 400
Apr 4, 2024 8.49 8.89 8.34 8.89 8.89 1,300
Apr 3, 2024 8.26 8.49 8.26 8.49 8.49 900
Apr 2, 2024 8.45 8.45 8.45 8.45 8.45 -
Apr 1, 2024 8.45 8.45 8.45 8.45 8.45 -
Mar 28, 2024 8.45 8.45 8.45 8.45 8.45 -
Mar 27, 2024 8.25 8.45 8.15 8.45 8.45 900
Mar 26, 2024 8.40 8.40 8.40 8.40 8.40 -
Mar 25, 2024 8.41 8.49 8.15 8.40 8.40 2,400
Mar 22, 2024 9.00 9.00 9.00 9.00 9.00 -
Mar 21, 2024 9.00 9.00 9.00 9.00 9.00 100
Mar 20, 2024 8.75 8.75 8.75 8.75 8.75 200
Mar 19, 2024 8.95 8.95 8.95 8.95 8.95 -
Mar 18, 2024 8.95 8.95 8.95 8.95 8.95 -
Mar 15, 2024 8.95 8.95 8.95 8.95 8.95 -
Mar 14, 2024 8.95 9.00 8.95 8.95 8.95 3,000
Mar 13, 2024 8.95 8.95 8.95 8.95 8.95 -
Mar 12, 2024 8.95 8.95 8.95 8.95 8.95 4,500
Mar 11, 2024 9.00 9.00 9.00 9.00 9.00 -
Mar 8, 2024 9.00 9.00 9.00 9.00 9.00 -
Mar 7, 2024 8.95 9.00 8.95 9.00 9.00 600
Mar 6, 2024 8.94 9.00 8.94 9.00 9.00 1,400
Mar 5, 2024 8.94 8.94 8.90 8.90 8.90 200
Mar 4, 2024 8.90 8.90 8.90 8.90 8.90 200
Mar 1, 2024 9.00 9.00 9.00 9.00 9.00 -
Feb 29, 2024 9.00 9.00 9.00 9.00 9.00 -
Feb 28, 2024 9.00 9.00 9.00 9.00 9.00 -
Feb 27, 2024 9.00 9.00 9.00 9.00 9.00 100
Feb 26, 2024 9.05 9.05 9.05 9.05 9.05 100
Feb 23, 2024 9.24 9.24 9.24 9.24 9.24 1,000
Feb 22, 2024 9.15 9.18 8.95 8.95 8.95 1,000
Feb 21, 2024 8.95 8.95 8.95 8.95 8.95 -
Feb 20, 2024 8.95 8.95 8.95 8.95 8.95 200
Feb 16, 2024 8.90 8.90 8.90 8.90 8.90 -
Feb 15, 2024 8.89 8.90 8.89 8.90 8.90 500
Feb 14, 2024 8.49 8.76 8.49 8.76 8.76 1,700
Feb 13, 2024 8.48 8.56 8.45 8.50 8.50 12,000
Feb 12, 2024 8.25 8.34 8.25 8.34 8.34 3,700
Feb 9, 2024 8.25 8.25 8.25 8.25 8.25 1,400
Feb 8, 2024 8.45 8.45 8.25 8.28 8.28 36,000
Feb 7, 2024 8.32 8.35 8.29 8.29 8.29 5,100
Feb 6, 2024 8.40 8.40 8.33 8.33 8.33 2,900
Feb 5, 2024 8.29 8.29 8.29 8.29 8.29 -
Feb 2, 2024 8.29 8.29 8.29 8.29 8.29 500
Feb 1, 2024 8.35 8.40 8.35 8.40 8.40 500
Jan 31, 2024 8.87 8.87 8.87 8.87 8.87 -
Jan 30, 2024 8.87 8.87 8.87 8.87 8.87 300
Jan 29, 2024 8.90 8.90 8.90 8.90 8.90 100
Jan 26, 2024 8.50 8.50 8.50 8.50 8.50 -
Jan 25, 2024 8.25 8.75 8.25 8.50 8.50 6,000
Jan 24, 2024 8.32 8.32 8.16 8.25 8.25 19,800
Jan 23, 2024 8.43 8.43 8.43 8.43 8.43 -
Jan 22, 2024 8.52 8.52 8.43 8.43 8.43 3,000
Jan 19, 2024 8.74 8.74 8.69 8.71 8.71 2,800
Jan 18, 2024 8.49 8.55 8.49 8.55 8.55 500
Jan 17, 2024 8.30 8.30 8.30 8.30 8.30 -
Jan 16, 2024 8.34 8.34 8.30 8.30 8.30 500
Jan 12, 2024 8.50 8.50 8.50 8.50 8.50 -
Jan 11, 2024 8.50 8.50 8.50 8.50 8.50 -
Jan 10, 2024 8.50 8.50 8.50 8.50 8.50 -
Jan 9, 2024 8.50 8.50 8.50 8.50 8.50 -
Jan 8, 2024 8.52 8.52 8.50 8.50 8.50 500
Jan 5, 2024 8.62 8.62 8.61 8.61 8.61 300
Jan 4, 2024 9.25 9.25 8.90 8.90 8.90 400
Jan 3, 2024 9.65 9.65 9.65 9.65 9.65 100
Jan 2, 2024 9.60 9.65 9.57 9.57 9.57 2,400
Dec 29, 2023 9.40 9.65 8.80 9.65 9.65 800
Dec 28, 2023 9.75 9.75 9.75 9.75 9.75 -
Dec 27, 2023 10.00 10.00 9.70 9.75 9.75 900
Dec 26, 2023 10.07 10.14 10.00 10.00 10.00 700
Dec 22, 2023 10.91 10.91 10.91 10.91 10.91 -
Dec 21, 2023 10.27 11.00 10.24 10.91 10.91 7,800
Dec 20, 2023 10.27 10.27 10.27 10.27 10.27 -
Dec 19, 2023 10.27 10.27 10.27 10.27 10.27 100
Dec 18, 2023 10.36 10.36 10.27 10.27 10.27 300
Dec 15, 2023 10.00 10.80 10.00 10.65 10.65 3,400
Dec 14, 2023 9.89 10.00 9.89 10.00 10.00 800
Dec 13, 2023 9.50 9.93 9.50 9.93 9.93 600
Dec 12, 2023 9.70 9.70 9.70 9.70 9.70 300
Dec 11, 2023 9.51 9.94 9.51 9.51 9.51 400
Dec 8, 2023 9.90 9.94 9.11 9.94 9.94 1,300
Dec 7, 2023 10.00 10.00 10.00 10.00 10.00 -
Dec 6, 2023 10.00 10.00 10.00 10.00 10.00 -
Dec 5, 2023 10.00 10.00 10.00 10.00 10.00 200
Dec 4, 2023 9.90 9.90 9.90 9.90 9.90 100
Dec 1, 2023 8.74 10.00 8.74 10.00 10.00 4,100
Nov 30, 2023 8.70 8.70 8.70 8.70 8.70 -
Nov 29, 2023 8.60 8.70 8.30 8.70 8.70 1,200
Nov 28, 2023 8.70 8.70 8.70 8.70 8.70 300
Nov 27, 2023 8.50 8.70 8.50 8.69 8.69 1,000
Nov 24, 2023 8.50 8.50 8.50 8.50 8.50 100
Nov 22, 2023 8.30 8.50 8.30 8.50 8.50 300
Nov 21, 2023 8.50 8.50 8.50 8.50 8.50 -
Nov 20, 2023 8.50 8.50 8.50 8.50 8.50 100
Nov 17, 2023 8.50 8.50 8.50 8.50 8.50 -
Nov 16, 2023 8.30 8.50 8.30 8.50 8.50 700
Nov 15, 2023 8.50 8.50 8.50 8.50 8.50 300
Nov 14, 2023 8.50 8.50 7.56 8.35 8.35 23,200
Nov 13, 2023 8.50 8.63 8.50 8.50 8.50 1,800
Nov 10, 2023 8.60 8.60 8.60 8.60 8.60 -
Nov 9, 2023 8.60 8.60 8.60 8.60 8.60 800
Nov 8, 2023 8.72 8.72 8.60 8.60 8.60 1,600
Nov 7, 2023 8.88 8.88 8.88 8.88 8.88 -
Nov 6, 2023 8.88 8.88 8.88 8.88 8.88 -
Nov 3, 2023 8.88 8.88 8.88 8.88 8.88 -
Nov 2, 2023 8.80 8.88 8.60 8.88 8.88 1,300
Nov 1, 2023 8.88 8.88 8.88 8.88 8.88 1,000
Oct 31, 2023 8.88 8.88 8.88 8.88 8.88 1,000
Oct 30, 2023 8.88 8.90 8.88 8.90 8.90 2,400
Oct 27, 2023 8.95 8.95 8.95 8.95 8.95 -
Oct 26, 2023 8.95 8.95 8.95 8.95 8.95 -
Oct 25, 2023 8.95 8.95 8.95 8.95 8.95 -
Oct 24, 2023 8.95 8.95 8.95 8.95 8.95 -
Oct 23, 2023 8.95 8.95 8.95 8.95 8.95 -
Oct 20, 2023 8.95 8.95 8.95 8.95 8.95 100
Oct 19, 2023 9.00 9.00 9.00 9.00 9.00 -
Oct 18, 2023 9.00 9.00 9.00 9.00 9.00 100
Oct 17, 2023 9.20 9.20 9.20 9.20 9.20 -
Oct 16, 2023 9.20 9.20 9.20 9.20 9.20 200
Oct 13, 2023 9.00 9.00 9.00 9.00 9.00 100
Oct 12, 2023 9.00 9.00 9.00 9.00 9.00 -
Oct 11, 2023 9.00 9.00 9.00 9.00 9.00 200
Oct 10, 2023 9.05 9.05 9.05 9.05 9.05 -
Oct 9, 2023 9.05 9.05 9.05 9.05 9.05 -
Oct 6, 2023 9.05 9.05 9.05 9.05 9.05 300
Oct 5, 2023 9.30 9.30 9.10 9.10 9.10 1,500
Oct 4, 2023 9.45 9.45 9.36 9.36 9.36 300
Oct 3, 2023 9.50 9.50 9.50 9.50 9.50 -
Oct 2, 2023 9.50 9.50 9.50 9.50 9.50 -
Sep 29, 2023 9.90 9.90 9.50 9.50 9.50 1,600
Sep 28, 2023 9.92 9.92 9.92 9.92 9.92 -
Sep 27, 2023 9.92 9.92 9.92 9.92 9.92 -
Sep 26, 2023 9.92 9.92 9.92 9.92 9.92 200
Sep 25, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 22, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 21, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 20, 2023 10.00 10.00 10.00 10.00 10.00 1,100
Sep 19, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 18, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 15, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 14, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 13, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 12, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 11, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 8, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 7, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 6, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 5, 2023 10.00 10.00 10.00 10.00 10.00 -
Sep 1, 2023 10.00 10.00 10.00 10.00 10.00 800
Aug 31, 2023 10.00 10.00 10.00 10.00 10.00 600
Aug 30, 2023 9.80 9.80 9.80 9.80 9.80 800
Aug 29, 2023 9.80 9.80 9.80 9.80 9.80 -
Aug 28, 2023 9.80 9.80 9.80 9.80 9.80 -
Aug 25, 2023 9.80 9.80 9.80 9.80 9.80 100
Aug 24, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 23, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 22, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 21, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 18, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 17, 2023 10.00 10.00 10.00 10.00 10.00 100
Aug 16, 2023 9.82 9.82 9.82 9.82 9.82 500
Aug 15, 2023 10.10 10.10 10.10 10.10 10.10 -
Aug 14, 2023 10.10 10.10 10.10 10.10 10.10 -
Aug 11, 2023 10.10 10.10 10.10 10.10 10.10 100
Aug 10, 2023 10.04 10.04 10.04 10.04 10.04 -
Aug 9, 2023 10.04 10.04 10.04 10.04 10.04 200
Aug 8, 2023 10.04 10.04 10.04 10.04 10.04 -
Aug 7, 2023 10.04 10.04 10.04 10.04 10.04 100
Aug 4, 2023 10.25 10.25 10.04 10.04 10.04 4,000
Aug 3, 2023 10.04 10.04 10.04 10.04 10.04 1,000
Aug 2, 2023 10.20 10.20 10.20 10.20 10.20 -
Aug 1, 2023 10.20 10.20 10.20 10.20 10.20 -
Jul 31, 2023 10.20 10.20 10.20 10.20 10.20 -
Jul 28, 2023 10.20 10.20 10.20 10.20 10.20 -
Jul 27, 2023 10.20 10.20 10.20 10.20 10.20 -
Jul 26, 2023 10.20 10.20 10.20 10.20 10.20 -
Jul 25, 2023 10.20 10.20 10.20 10.20 10.20 200
Jul 24, 2023 10.01 10.01 10.01 10.01 10.01 2,600
Jul 21, 2023 10.38 10.38 10.38 10.38 10.38 -
Jul 20, 2023 10.38 10.38 10.38 10.38 10.38 200
Jul 19, 2023 10.47 10.47 10.47 10.47 10.47 -
Jul 18, 2023 10.47 10.47 10.47 10.47 10.47 100
Jul 17, 2023 10.00 10.00 10.00 10.00 10.00 -
Jul 14, 2023 10.00 10.00 10.00 10.00 10.00 -
Jul 13, 2023 10.60 10.60 10.00 10.00 10.00 700
Jul 12, 2023 11.00 11.00 11.00 11.00 11.00 -
Jul 11, 2023 11.00 11.00 11.00 11.00 11.00 -
Jul 10, 2023 11.00 11.00 11.00 11.00 11.00 -
Jul 7, 2023 11.00 11.00 11.00 11.00 11.00 -
Jul 6, 2023 11.00 11.00 11.00 11.00 11.00 -
Jul 5, 2023 11.00 11.00 11.00 11.00 11.00 1,000
Jul 3, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 30, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 29, 2023 10.89 11.00 10.89 11.00 11.00 500
Jun 28, 2023 10.51 10.51 10.51 10.51 10.51 -
Jun 27, 2023 10.51 10.51 10.51 10.51 10.51 -
Jun 26, 2023 10.51 10.51 10.51 10.51 10.51 -
Jun 23, 2023 10.50 10.51 10.00 10.51 10.51 700
Jun 22, 2023 10.99 10.99 10.99 10.99 10.99 -
Jun 21, 2023 10.99 10.99 10.99 10.99 10.99 100
Jun 20, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 16, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 15, 2023 10.99 11.00 10.99 11.00 11.00 200
Jun 14, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 13, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 12, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 9, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 8, 2023 11.00 11.00 11.00 11.00 11.00 100
Jun 7, 2023 11.00 11.00 11.00 11.00 11.00 300
Jun 6, 2023 9.25 9.25 9.25 9.25 9.25 300
Jun 5, 2023 9.51 9.51 9.08 9.08 9.08 1,000
Jun 2, 2023 9.90 11.00 9.60 9.60 9.60 5,300
Jun 1, 2023 9.37 9.90 9.24 9.90 9.90 1,400
May 31, 2023 8.90 9.49 8.90 9.49 9.49 1,500
May 30, 2023 9.00 9.00 8.81 9.00 9.00 1,200
May 26, 2023 9.38 9.38 9.38 9.38 9.38 100
May 25, 2023 9.25 9.25 8.80 8.80 8.80 2,300
May 24, 2023 10.00 10.00 10.00 10.00 10.00 -
May 23, 2023 10.00 10.00 10.00 10.00 10.00 100
May 22, 2023 9.25 9.25 9.25 9.25 9.25 -
May 19, 2023 9.25 9.25 9.25 9.25 9.25 1,000
May 18, 2023 9.00 9.00 8.98 9.00 9.00 600
May 17, 2023 9.25 9.25 9.25 9.25 9.25 -
May 16, 2023 9.25 9.25 9.25 9.25 9.25 -
May 15, 2023 9.10 9.25 9.10 9.25 9.25 3,000
May 12, 2023 9.00 9.00 9.00 9.00 9.00 -
May 11, 2023 0.07 Dividend
May 11, 2023 9.00 9.00 9.00 9.00 9.00 500
May 10, 2023 9.00 9.00 9.00 9.00 8.93 2,100
May 9, 2023 9.10 9.10 9.00 9.00 8.93 2,500
May 8, 2023 9.50 9.50 9.50 9.50 9.43 1,000
May 5, 2023 9.88 10.02 9.88 10.00 9.92 500
May 4, 2023 9.40 9.40 9.00 9.00 8.93 3,200
May 3, 2023 9.80 9.80 9.30 9.50 9.43 2,000
May 2, 2023 10.35 10.35 10.00 10.00 9.92 5,700
May 1, 2023 10.50 10.75 10.50 10.75 10.67 1,400
Apr 28, 2023 10.78 11.00 10.30 11.00 10.91 5,200
Apr 27, 2023 11.15 11.15 10.75 10.85 10.77 3,200
Apr 26, 2023 11.25 11.25 11.25 11.25 11.16 -

Related Tickers

COGQF Chongqing Rural Commercial Bank Co., Ltd.
0.4051
0.00%
 
CBBYF Virgin Money UK PLC
2.2000
0.00%
 
PPERF PT Bank Mandiri (Persero) Tbk
0.4547
0.00%
 
ABTO AB&T Financial Corp.
0.7000
0.00%
 
SSBP SSB Bancorp, Inc.
9.40
0.00%
 
BKQNF Bank of Queensland Limited
3.8650
0.00%
 
MCHN McHenry Bancorp, Inc.
38.10
0.00%
 
TCNB Town Center Bank
5.73
0.00%
 
NWYF Northway Financial, Inc.
18.25
0.00%
 
CBAF CITBA Financial Corporation
24.25
0.00%