NASDAQ:YZCAY
BNC Bancorp Stock Price (Quote)
$21.94
+0.385 (+1.79%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.50 | $23.44 | Friday, 3rd May 2024 YZCAY stock ended at $21.94. This is 1.79% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.14% from a day low at $21.94 to a day high of $22.19. |
| 90 days | $19.81 | $25.48 | |
| 52 weeks | $13.70 | $36.43 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $26.75 | $26.86 | $26.75 | $26.86 | 3 420 |
| Jun 09, 2023 | $27.18 | $27.18 | $26.69 | $26.98 | 19 391 |
| Jun 08, 2023 | $27.43 | $27.63 | $27.43 | $27.63 | 4 898 |
| Jun 07, 2023 | $26.79 | $26.88 | $26.57 | $26.63 | 9 025 |
| Jun 06, 2023 | $26.50 | $26.90 | $26.42 | $26.77 | 5 617 |
| Jun 05, 2023 | $26.62 | $26.62 | $26.16 | $26.16 | 2 402 |
| Jun 02, 2023 | $25.70 | $26.07 | $25.70 | $26.06 | 29 526 |
| Jun 01, 2023 | $25.40 | $25.60 | $25.40 | $25.50 | 3 122 |
| May 31, 2023 | $25.71 | $25.71 | $25.21 | $25.24 | 34 497 |
| May 30, 2023 | $27.90 | $27.90 | $27.70 | $27.73 | 4 691 |
| May 26, 2023 | $30.96 | $30.96 | $30.60 | $30.81 | 66 114 |
| May 25, 2023 | $31.12 | $31.12 | $30.98 | $30.99 | 1 478 |
| May 24, 2023 | $31.96 | $31.98 | $31.93 | $31.98 | 1 552 |
| May 23, 2023 | $32.83 | $32.83 | $32.44 | $32.44 | 4 407 |
| May 22, 2023 | $33.11 | $33.36 | $33.09 | $33.28 | 2 324 |
| May 19, 2023 | $34.30 | $34.44 | $34.22 | $34.44 | 2 018 |
| May 18, 2023 | $34.43 | $34.43 | $34.43 | $34.43 | 401 |
| May 17, 2023 | $34.43 | $34.43 | $34.41 | $34.41 | 1 072 |
| May 16, 2023 | $34.68 | $34.68 | $34.68 | $34.68 | 307 |
| May 15, 2023 | $35.81 | $35.81 | $35.81 | $35.81 | 433 |
| May 12, 2023 | $34.76 | $34.76 | $34.76 | $34.76 | 499 |
| May 11, 2023 | $36.32 | $36.43 | $36.30 | $36.43 | 1 391 |
| May 10, 2023 | $36.20 | $36.22 | $36.20 | $36.22 | 1 191 |
| May 09, 2023 | $36.00 | $36.36 | $36.00 | $36.36 | 2 574 |
| May 08, 2023 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
