NASDAQ:YZCAY
BNC Bancorp Stock Price (Quote)
$21.55
-0.200 (-0.92%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.50 | $23.44 | Thursday, 2nd May 2024 YZCAY stock ended at $21.55. This is 0.92% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.76% from a day low at $21.35 to a day high of $21.73. |
| 90 days | $19.81 | $25.48 | |
| 52 weeks | $13.70 | $36.43 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $21.33 | $21.45 | $21.33 | $21.33 | 20 980 |
| Mar 26, 2024 | $21.42 | $21.42 | $21.42 | $21.42 | 380 |
| Mar 25, 2024 | $22.66 | $22.66 | $22.47 | $22.47 | 378 |
| Mar 22, 2024 | $21.70 | $22.60 | $21.70 | $22.46 | 3 152 |
| Mar 21, 2024 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| Mar 20, 2024 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| Mar 19, 2024 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| Mar 18, 2024 | $22.32 | $22.32 | $22.26 | $22.26 | 1 579 |
| Mar 15, 2024 | $23.70 | $23.70 | $22.80 | $22.90 | 6 699 |
| Mar 14, 2024 | $23.70 | $23.88 | $23.45 | $23.45 | 1 361 |
| Mar 13, 2024 | $23.80 | $23.85 | $23.80 | $23.84 | 1 410 |
| Mar 12, 2024 | $23.55 | $23.81 | $23.55 | $23.69 | 3 161 |
| Mar 11, 2024 | $25.00 | $25.00 | $24.15 | $24.26 | 2 146 |
| Mar 08, 2024 | $25.48 | $25.48 | $25.40 | $25.41 | 4 535 |
| Mar 07, 2024 | $25.00 | $25.39 | $25.00 | $25.39 | 5 622 |
| Mar 06, 2024 | $24.86 | $24.93 | $24.86 | $24.87 | 921 |
| Mar 05, 2024 | $24.25 | $24.25 | $24.22 | $24.25 | 3 993 |
| Mar 04, 2024 | $24.00 | $24.44 | $24.00 | $24.35 | 2 880 |
| Mar 01, 2024 | $23.62 | $23.62 | $23.49 | $23.49 | 2 000 |
| Feb 29, 2024 | $22.85 | $22.96 | $22.85 | $22.90 | 2 804 |
| Feb 28, 2024 | $23.20 | $23.25 | $23.19 | $23.19 | 2 669 |
| Feb 27, 2024 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| Feb 26, 2024 | $21.86 | $22.55 | $21.86 | $22.55 | 3 284 |
| Feb 23, 2024 | $24.01 | $24.01 | $23.72 | $23.72 | 325 |
| Feb 22, 2024 | $25.08 | $25.08 | $23.48 | $24.00 | 5 264 |
