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 |
| Aug 23, 2023 | $14.18 | $14.18 | $14.18 | $14.18 | 239 |
| Aug 22, 2023 | $14.15 | $14.31 | $13.93 | $13.93 | 2 741 |
| Aug 21, 2023 | $13.92 | $13.92 | $13.70 | $13.90 | 2 466 |
| Aug 18, 2023 | $14.30 | $14.30 | $14.08 | $14.15 | 4 434 |
| Aug 17, 2023 | $14.67 | $14.67 | $14.25 | $14.25 | 1 105 |
| Aug 16, 2023 | $14.57 | $14.83 | $14.20 | $14.20 | 3 869 |
| Aug 15, 2023 | $14.96 | $14.96 | $14.01 | $14.60 | 25 833 |
| Aug 14, 2023 | $15.16 | $15.23 | $14.64 | $14.88 | 10 342 |
| Aug 11, 2023 | $14.55 | $15.24 | $14.55 | $15.24 | 4 310 |
| Aug 10, 2023 | $16.48 | $16.48 | $15.50 | $15.75 | 7 421 |
| Aug 09, 2023 | $22.65 | $22.65 | $22.20 | $22.20 | 1 671 |
| Aug 08, 2023 | $22.51 | $22.51 | $22.50 | $22.50 | 1 452 |
| Aug 07, 2023 | $21.85 | $22.12 | $21.85 | $22.12 | 1 155 |
| Aug 04, 2023 | $21.75 | $22.11 | $21.50 | $22.11 | 1 002 |
| Aug 03, 2023 | $21.57 | $21.99 | $21.57 | $21.76 | 1 007 |
| Aug 02, 2023 | $22.90 | $22.67 | $21.00 | $21.00 | 16 744 |
| Aug 01, 2023 | $22.90 | $22.90 | $22.90 | $22.90 | 829 |
| Jul 31, 2023 | $22.01 | $22.45 | $22.01 | $22.45 | 1 055 |
| Jul 28, 2023 | $22.75 | $23.30 | $22.75 | $22.95 | 3 852 |
| Jul 27, 2023 | $22.94 | $22.94 | $22.49 | $22.49 | 1 360 |
| Jul 26, 2023 | $22.90 | $22.90 | $22.90 | $22.90 | 459 |
| Jul 25, 2023 | $23.99 | $24.75 | $22.05 | $22.93 | 2 517 |
| Jul 24, 2023 | $22.56 | $22.82 | $22.56 | $22.56 | 1 623 |
| Jul 21, 2023 | $23.00 | $23.00 | $22.01 | $22.01 | 398 |
| Jul 20, 2023 | $22.73 | $22.73 | $22.55 | $22.68 | 1 258 |
