Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
BFC Financial Corp (OP: BFCF)
2.430 USD  +0.060 (+2.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 2.390 2.430 2.380 2.430 10,588 +0.06(+2.53%)
May 17, 2013 2.340 2.470 2.340 2.370 17,585 +0.00(+0.00%)
May 16, 2013 2.350 2.400 2.340 2.370 60,559 +0.00(+0.00%)
May 15, 2013 2.420 2.490 2.350 2.370 36,595 -0.02(-0.84%)
May 13, 2013 2.430 2.430 2.340 2.390 127,160 -0.03(-1.24%)
May 10, 2013 2.370 2.430 2.360 2.420 256,733 +0.01(+0.41%)
May 09, 2013 2.480 2.480 2.330 2.410 120,987 -0.08(-3.21%)
May 08, 2013 2.440 2.490 2.390 2.490 279,817 +0.09(+3.75%)
May 07, 2013 2.190 2.440 2.190 2.400 186,141 +0.25(+11.63%)
May 06, 2013 2.130 2.190 2.090 2.150 15,664 +0.00(+0.00%)
May 03, 2013 2.150 2.190 2.130 2.150 12,940 +0.02(+0.94%)
May 02, 2013 2.130 2.200 2.130 2.130 6,566 -0.02(-0.93%)
May 01, 2013 2.130 2.200 2.101 2.150 27,081 +0.02(+0.94%)
Apr 30, 2013 2.170 2.220 2.130 2.130 52,551 -0.04(-1.84%)
Apr 29, 2013 2.080 2.170 2.030 2.170 38,733 +0.09(+4.33%)
Apr 26, 2013 2.000 2.080 2.040 2.080 60,800 +0.04(+1.96%)
Apr 25, 2013 1.990 2.060 1.960 2.040 61,270 +0.06(+3.03%)
Apr 24, 2013 1.960 2.020 1.960 1.980 15,560 -0.02(-1.00%)
Apr 23, 2013 1.930 2.010 1.920 2.000 72,279 +0.08(+4.17%)
Apr 22, 2013 1.910 1.980 1.890 1.920 5,792 -0.06(-3.03%)
Apr 19, 2013 1.980 1.980 1.910 1.980 16,448 +0.08(+4.21%)
Apr 18, 2013 2.000 2.000 1.870 1.900 15,673 -0.10(-5.00%)
Apr 17, 2013 1.940 2.000 1.850 2.000 80,544 +0.05(+2.56%)
Apr 16, 2013 1.960 1.960 1.890 1.950 4,849 +0.00(+0.00%)
Apr 15, 2013 1.970 1.970 1.910 1.950 10,645 -0.02(-0.96%)
Apr 12, 2013 1.960 1.969 1.960 1.969 4,400 -0.00(-0.05%)
Apr 11, 2013 1.920 1.970 1.910 1.970 17,335 +0.05(+2.60%)
Apr 10, 2013 1.930 1.950 1.810 1.920 31,990 -0.01(-0.52%)
Apr 09, 2013 1.950 1.950 1.930 1.930 4,400 +0.00(+0.00%)
Apr 08, 2013 1.950 1.950 1.900 1.930 30,263 +0.01(+0.52%)
Apr 05, 2013 1.970 1.970 1.920 1.920 5,252 -0.01(-0.52%)
Apr 04, 2013 1.950 1.970 1.920 1.930 32,400 -0.04(-2.03%)
Apr 03, 2013 1.990 1.990 1.950 1.970 16,200 +0.00(+0.00%)
Apr 02, 2013 1.970 2.070 1.800 1.970 115,899 +0.01(+0.51%)
Apr 01, 2013 1.830 1.970 1.830 1.960 32,274 +0.11(+5.95%)
Mar 28, 2013 1.900 1.950 1.830 1.850 19,553 -0.07(-3.65%)
Mar 27, 2013 1.920 1.921 1.920 1.920 7,000 -0.02(-1.03%)
Mar 26, 2013 1.940 1.950 1.830 1.940 11,694 +0.00(+0.00%)
Mar 25, 2013 1.900 1.940 1.780 1.940 62,673 +0.02(+1.04%)
Mar 22, 2013 1.950 1.970 1.860 1.920 11,309 -0.02(-1.03%)
Mar 21, 2013 1.870 1.940 1.850 1.940 10,829 +0.05(+2.65%)
Mar 20, 2013 1.850 1.950 1.830 1.890 16,965 +0.04(+1.94%)
Mar 19, 2013 1.940 1.950 1.850 1.854 20,600 -0.05(-2.42%)
Mar 18, 2013 1.907 1.920 1.900 1.900 8,700 -0.05(-2.56%)
Mar 15, 2013 1.810 1.960 1.810 1.950 46,890 +0.07(+3.72%)
Mar 14, 2013 1.870 1.950 1.870 1.880 15,945 +0.01(+0.53%)
Mar 13, 2013 1.840 1.900 1.800 1.870 26,098 +0.02(+1.08%)
Mar 12, 2013 1.850 1.880 1.850 1.850 40,788 -0.04(-2.12%)
Mar 11, 2013 1.900 1.920 1.860 1.890 23,253 -0.01(-0.53%)
Mar 08, 2013 1.860 1.950 1.860 1.900 25,298 -0.03(-1.55%)
Mar 07, 2013 1.940 1.970 1.930 1.930 75,493 -0.00(-0.05%)
Mar 06, 2013 1.910 1.940 1.880 1.931 26,558 +0.02(+1.10%)
Mar 05, 2013 1.790 1.950 1.780 1.910 125,340 +0.17(+9.77%)
Mar 04, 2013 1.700 1.780 1.660 1.740 84,110 +0.02(+1.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here