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 |
| May 19, 2016 | $4.95 | $4.97 | $4.91 | $4.97 | 233 424 |
| May 18, 2016 | $5.10 | $5.10 | $4.99 | $5.03 | 501 463 |
| May 17, 2016 | $5.10 | $5.12 | $5.06 | $5.06 | 259 109 |
| May 16, 2016 | $5.04 | $5.10 | $5.04 | $5.07 | 393 688 |
| May 13, 2016 | $4.99 | $4.99 | $4.90 | $4.90 | 103 064 |
| May 12, 2016 | $5.18 | $5.18 | $5.10 | $5.13 | 180 053 |
| May 11, 2016 | $5.12 | $5.18 | $5.11 | $5.13 | 83 076 |
| May 10, 2016 | $5.17 | $5.21 | $5.11 | $5.19 | 177 080 |
| May 09, 2016 | $5.36 | $5.36 | $5.27 | $5.28 | 228 391 |
| May 06, 2016 | $5.49 | $5.53 | $5.44 | $5.51 | 142 727 |
| May 05, 2016 | $5.54 | $5.57 | $5.50 | $5.52 | 139 929 |
| May 04, 2016 | $5.55 | $5.58 | $5.52 | $5.53 | 214 128 |
| May 03, 2016 | $5.58 | $5.60 | $5.55 | $5.58 | 203 569 |
| May 02, 2016 | $5.58 | $5.65 | $5.58 | $5.63 | 71 297 |
| Apr 29, 2016 | $5.67 | $5.67 | $5.54 | $5.62 | 96 565 |
| Apr 28, 2016 | $5.66 | $5.84 | $5.64 | $5.77 | 256 457 |
| Apr 27, 2016 | $5.63 | $5.72 | $5.62 | $5.71 | 108 369 |
| Apr 26, 2016 | $5.72 | $5.74 | $5.70 | $5.73 | 109 474 |
| Apr 25, 2016 | $5.75 | $5.76 | $5.71 | $5.74 | 181 989 |
| Apr 22, 2016 | $5.66 | $5.74 | $5.66 | $5.68 | 215 697 |
| Apr 21, 2016 | $5.90 | $5.96 | $5.78 | $5.89 | 122 818 |
