Other US listings · BCTF · stock
Bancorp 34, Inc. (BCTF) stock price history
Every Other US listings trading session of Bancorp 34, Inc. from May 22, 2000 to Jul 17, 2026: 6,577 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCTF adjusted close, 2000 to 2026
- $18.98
- All time high, 2004
- $15.98
- 52 week high, $12.11 low
- 6,577
- Daily sessions since 2000
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BCTF key facts
- Bancorp 34, Inc. (BCTF) closed at $15.20 on Jul 17, 2026 on Other US listings.
- BCTF's all time high close is $18.98, set on Feb 9, 2004; its all time low close is $4.22 on May 26, 2000.
- BCTF's 52 week range is $12.11 to $15.98.
- BCTF returned +25.1% over the year to Jul 17, 2026 and +28.6% over five years.
- Over ten years BCTF returned +68%, +5.3% a year compounded.
- BCTF's deepest drawdown was -72.2% from May 5, 2004 to Nov 16, 2012.
- DataCedar holds 6,577 daily sessions of BCTF history from May 22, 2000, adjusted for splits and dividends, served by the API under a key.
BCTF price chart, 2000 to 2026
BCTF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +1.5% |
| 6 months | +11.8% |
| Year to date | +12.2% |
| 1 year | +25.1% |
| 3 years | +52.0% |
| 5 years | +28.6% |
| 10 years | +68.0% |
| Since May 22, 2000 | +251.7% |
| Compound annual growth, 26.2 years | +4.9% |
BCTF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.98 on Feb 9, 2004
- All time low close
- $4.22 on May 26, 2000
- 52 week high
- $15.98 on Feb 25, 2026
- 52 week low
- $12.11 on Jul 18, 2025
- Deepest drawdown
- -72.2% from May 5, 2004 to Nov 16, 2012, not yet recovered
- Best single session
- +57.2% on Nov 19, 2012
- Worst single session
- -36.4% on Nov 16, 2012
- Volatility, 1 year annualised
- 19.5%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2000
- 3.5×
- Best calendar year
- 2001, +87%
- Worst calendar year
- 2023, -28%
BCTF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 22, 2000; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.55 | $15.98 | $13.55 | $15.20 | +11.5% | 374.2K | 135 |
| 2025 | $11.82 | $14.50 | $10.84 | $13.63 | +15.3% | 920.1K | 250 |
| 2024 | $9.60 | $12.50 | $8.15 | $11.82 | +22.5% | 1.1M | 252 |
| 2023 | $13.49 | $13.54 | $7.56 | $9.65 | -28.5% | 302.7K | 250 |
| 2022 | $13.41 | $16.62 | $12.95 | $13.49 | +0.6% | 263.1K | 251 |
| 2021 | $11.10 | $13.62 | $10.71 | $13.41 | +20.8% | 517.6K | 252 |
| 2020 | $14.36 | $15.05 | $8.61 | $11.10 | -22.7% | 710K | 253 |
| 2019 | $13.77 | $14.95 | $13.23 | $14.36 | +4.3% | 901K | 252 |
| 2018 | $12.78 | $15.48 | $11.97 | $13.77 | +8.1% | 785.2K | 251 |
| 2017 | $10.88 | $12.87 | $10.79 | $12.74 | +17.2% | 1M | 251 |
| 2016 | $7.23 | $11.61 | $6.83 | $10.87 | +43.2% | 985.4K | 252 |
| 2015 | $6.33 | $8.60 | $6.22 | $7.59 | +20.0% | 230.7K | 252 |
| 2014 | $6.64 | $6.96 | $6.28 | $6.33 | -4.8% | 217.2K | 252 |
| 2013 | $8.29 | $8.29 | $5.48 | $6.64 | +25.5% | 98.7K | 252 |
| 2012 | $8.29 | $8.29 | $5.27 | $5.29 | -22.8% | 98.5K | 250 |
| 2011 | $8.29 | $10.97 | $6.12 | $6.85 | -17.3% | 43.4K | 252 |
| 2010 | $7.59 | $8.86 | $7.13 | $8.29 | +9.2% | 12.5K | 252 |
| 2009 | $9.30 | $9.49 | $6.58 | $7.59 | -18.4% | 12.5K | 252 |
| 2008 | $12.15 | $12.65 | $7.64 | $9.30 | -23.4% | 38.7K | 253 |
| 2007 | $12.65 | $16.66 | $11.91 | $12.15 | -4.0% | 43K | 251 |
| 2006 | $13.71 | $14.45 | $11.39 | $12.65 | -9.1% | 199.4K | 251 |
| 2005 | $18.45 | $18.45 | $13.71 | $13.92 | -24.6% | 110.3K | 252 |
| 2004 | $13.50 | $18.98 | $13.07 | $18.45 | +41.4% | 164.8K | 252 |
| 2003 | $10.08 | $14.80 | $9.81 | $13.05 | +25.0% | 141.5K | 252 |
| 2002 | $9.28 | $13.71 | $8.44 | $10.44 | +6.0% | 117.1K | 252 |
| 2001 | $5.27 | $10.44 | $5.27 | $9.85 | +86.8% | 141.7K | 248 |
| 2000 | $4.32 | $5.27 | $4.22 | $5.27 | n/a | 172K | 155 |
BCTF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $15.20 | -0.6% |
| June 2026 | $15.29 | +3.3% |
| May 2026 | $14.80 | -1.2% |
| April 2026 | $14.98 | +0.2% |
| March 2026 | $14.95 | -6.3% |
| February 2026 | $15.95 | +13.6% |
| January 2026 | $14.04 | +3.0% |
| December 2025 | $13.63 | +3.3% |
| November 2025 | $13.20 | -2.9% |
| October 2025 | $13.60 | +3.0% |
| September 2025 | $13.21 | +6.9% |
| August 2025 | $12.36 | +1.6% |
About the BCTF data
Daily bars. 6,577 sessions from May 22, 2000 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCTF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BCTF share price history
