Bfc Capital Trust II (NQ: BANFP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 26.01 | 2 | -0.70(-2.61%) | |||
| Nov 29, 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 221 | +1.60(+6.38%) |
| Nov 21, 2022 | 25.10 | 3 | +0.23(+0.91%) | |||
| Nov 18, 2022 | 25.10 | 25.10 | 24.88 | 24.88 | 2,985 | -0.36(-1.43%) |
| Nov 17, 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 114 | +0.36(+1.45%) |
| Nov 14, 2022 | 24.88 | 40 | -0.92(-3.58%) | |||
| Nov 11, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 112 | -0.03(-0.11%) |
| Nov 10, 2022 | 25.83 | 25.83 | 25.83 | 25.83 | 134 | +0.95(+3.82%) |
| Nov 09, 2022 | 24.88 | 24.88 | 24.88 | 24.88 | 3,040 | -0.45(-1.79%) |
| Nov 04, 2022 | 25.33 | 0 | -0.45(-1.75%) | |||
| Oct 31, 2022 | 25.78 | 0 | +0.05(+0.18%) | |||
| Oct 24, 2022 | 25.74 | 0 | +0.41(+1.61%) | |||
| Oct 21, 2022 | 25.74 | 25.74 | 25.33 | 25.33 | 225 | +0.86(+3.51%) |
| Oct 19, 2022 | 24.47 | 2 | +0.36(+1.50%) | |||
| Oct 18, 2022 | 24.11 | 24.11 | 24.11 | 24.11 | 221 | -0.40(-1.63%) |
| Oct 13, 2022 | 24.51 | 8 | -0.78(-3.07%) | |||
| Oct 11, 2022 | 25.28 | 99 | +1.08(+4.45%) | |||
| Oct 10, 2022 | 24.65 | 24.65 | 24.21 | 24.21 | 999 | -0.22(-0.89%) |
| Sep 30, 2022 | 24.42 | 4 | -0.18(-0.72%) | |||
| Sep 29, 2022 | 24.70 | 24.88 | 24.23 | 24.60 | 2,918 | -0.32(-1.29%) |
| Sep 28, 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 331 | +0.00(+0.00%) |
| Sep 27, 2022 | 25.25 | 25.25 | 24.92 | 24.92 | 1,006 | +0.15(+0.62%) |
| Sep 20, 2022 | 24.77 | 0 | +0.28(+1.15%) | |||
| Sep 19, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 139 | -0.01(-0.04%) |
| Sep 15, 2022 | 24.49 | 4 | -0.42(-1.68%) | |||
| Sep 14, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 865 | -0.01(-0.03%) |
| Sep 09, 2022 | 24.92 | 1 | +0.00(+0.00%) | |||
| Sep 08, 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 1,047 | +0.31(+1.27%) |
| Sep 02, 2022 | 24.61 | 0 | +0.13(+0.55%) | |||
| Aug 31, 2022 | 24.48 | 4 | +0.00(+0.00%) | |||
| Aug 30, 2022 | 24.53 | 24.53 | 24.48 | 24.48 | 1,862 | +0.00(+0.00%) |
| Aug 23, 2022 | 24.48 | 0 | -0.35(-1.40%) | |||
| Aug 22, 2022 | 24.82 | 24.82 | 24.82 | 24.82 | 114 | -0.31(-1.23%) |
| Aug 15, 2022 | 25.13 | 2 | +0.21(+0.84%) | |||
| Aug 12, 2022 | 24.20 | 24.92 | 24.15 | 24.92 | 2,076 | +0.56(+2.30%) |
| Aug 11, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 137 | +0.17(+0.70%) |
| Aug 10, 2022 | 24.32 | 24.32 | 24.19 | 24.19 | 1,152 | -0.73(-2.93%) |
| Aug 08, 2022 | 24.92 | 8 | +0.42(+1.71%) | |||
| Aug 03, 2022 | 24.50 | 4 | +0.03(+0.11%) | |||
| Aug 01, 2022 | 24.48 | 132 | -0.13(-0.54%) | |||
| Jul 28, 2022 | 24.61 | 28 | +0.27(+1.10%) | |||
| Jul 26, 2022 | 24.34 | 14 | -0.10(-0.40%) | |||
| Jul 25, 2022 | 24.29 | 24.70 | 24.29 | 24.44 | 1,763 | -0.08(-0.33%) |
| Jul 22, 2022 | 24.44 | 24.71 | 24.15 | 24.52 | 1,462 | -0.20(-0.82%) |
| Jul 21, 2022 | 24.32 | 25.29 | 24.32 | 24.72 | 2,853 | +0.38(+1.56%) |
| Jul 20, 2022 | 24.48 | 24.48 | 24.30 | 24.34 | 1,750 | -0.40(-1.62%) |
| Jul 19, 2022 | 24.49 | 24.74 | 24.49 | 24.74 | 1,158 | -0.12(-0.47%) |
| Jul 18, 2022 | 24.84 | 25.29 | 24.12 | 24.86 | 2,759 | +0.11(+0.46%) |
| Jul 15, 2022 | 24.99 | 25.03 | 24.52 | 24.75 | 4,272 | -0.36(-1.45%) |
| Jul 13, 2022 | 25.11 | 0 | -0.18(-0.72%) | |||
| Jul 12, 2022 | 25.13 | 25.29 | 24.92 | 25.29 | 2,758 | +0.54(+2.17%) |
| Jul 11, 2022 | 25.50 | 25.50 | 24.62 | 24.75 | 869 | -0.83(-3.24%) |
| Jul 08, 2022 | 25.33 | 25.58 | 25.33 | 25.58 | 720 | +0.57(+2.28%) |
| Jul 07, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 228 | +0.36(+1.44%) |
| Jul 06, 2022 | 24.46 | 24.67 | 24.46 | 24.65 | 402 | +0.08(+0.33%) |
| Jul 05, 2022 | 24.79 | 24.79 | 23.63 | 24.57 | 3,603 | -1.29(-4.99%) |
| Jun 24, 2022 | 25.86 | 0 | +1.08(+4.35%) | |||
| Jun 21, 2022 | 24.79 | 2 | -0.03(-0.14%) | |||
| Jun 17, 2022 | 26.20 | 26.20 | 24.33 | 24.82 | 1,613 | -2.17(-8.05%) |
| Jun 15, 2022 | 27.00 | 467 | +1.87(+7.43%) | |||
| Jun 13, 2022 | 25.13 | 91 | +0.83(+3.43%) | |||
| Jun 10, 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 165 | -0.59(-2.36%) |
| Jun 06, 2022 | 24.88 | 0 | +1.00(+4.18%) | |||
| Jun 01, 2022 | 23.88 | 114 | -1.53(-6.03%) | |||
| May 26, 2022 | 25.42 | 15 | -0.00(-0.00%) | |||
| May 23, 2022 | 25.42 | 1 | +0.00(+0.00%) | |||
| May 18, 2022 | 25.42 | 18 | -0.49(-1.90%) | |||
| May 17, 2022 | 25.91 | 25.91 | 25.91 | 25.91 | 798 | +0.11(+0.43%) |
| May 13, 2022 | 25.80 | 1 | +0.28(+1.08%) | |||
| May 12, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 577 | +1.24(+5.13%) |
| May 09, 2022 | 24.28 | 369 | -0.16(-0.65%) | |||
| May 06, 2022 | 26.29 | 26.29 | 24.44 | 24.44 | 1,090 | -1.81(-6.91%) |
| May 04, 2022 | 26.25 | 112 | +1.11(+4.40%) | |||
| May 03, 2022 | 26.12 | 26.20 | 25.15 | 25.15 | 3,318 | -1.10(-4.18%) |
| May 02, 2022 | 25.64 | 26.28 | 25.64 | 26.24 | 3,855 | +0.59(+2.30%) |
| Apr 29, 2022 | 25.68 | 25.81 | 25.64 | 25.65 | 999 | +0.79(+3.16%) |
| Apr 27, 2022 | 24.87 | 2 | -0.65(-2.53%) | |||
| Apr 25, 2022 | 25.51 | 6 | -0.08(-0.31%) | |||
| Apr 22, 2022 | 24.63 | 25.86 | 24.63 | 25.59 | 1,677 | +1.14(+4.66%) |
| Apr 19, 2022 | 24.45 | 0 | -0.53(-2.11%) | |||
| Apr 18, 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 452 | -0.44(-1.72%) |
| Apr 14, 2022 | 25.33 | 25.86 | 25.33 | 25.42 | 1,977 | +0.33(+1.33%) |
| Apr 12, 2022 | 25.08 | 33 | +1.03(+4.26%) | |||
| Apr 11, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 458 | -0.91(-3.65%) |
| Apr 08, 2022 | 24.86 | 24.98 | 23.97 | 24.97 | 5,130 | +0.44(+1.81%) |
| Apr 01, 2022 | 24.53 | 15 | +0.23(+0.95%) | |||
| Mar 31, 2022 | 24.19 | 24.30 | 24.19 | 24.30 | 705 | -0.68(-2.74%) |
| Mar 30, 2022 | 23.93 | 24.98 | 23.93 | 24.98 | 2,765 | +0.74(+3.07%) |
| Mar 29, 2022 | 23.80 | 24.23 | 23.33 | 24.23 | 973 | +0.13(+0.54%) |
| Mar 23, 2022 | 24.11 | 62 | +0.04(+0.18%) | |||
| Mar 18, 2022 | 24.06 | 160 | -0.31(-1.27%) | |||
| Mar 17, 2022 | 24.29 | 24.37 | 24.27 | 24.37 | 1,338 | -0.20(-0.81%) |
| Mar 16, 2022 | 23.65 | 24.57 | 23.62 | 24.57 | 1,165 | +1.09(+4.63%) |
| Mar 15, 2022 | 23.73 | 23.73 | 23.48 | 23.48 | 486 | -1.03(-4.22%) |
| Mar 14, 2022 | 24.52 | 24.52 | 24.48 | 24.52 | 1,218 | +0.37(+1.54%) |
| Mar 11, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 151 | +0.84(+3.59%) |
| Mar 10, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 144 | -0.69(-2.87%) |
| Mar 09, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 144 | +0.06(+0.25%) |
| Mar 08, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 526 | +0.34(+1.43%) |
| Mar 07, 2022 | 24.39 | 24.39 | 23.60 | 23.60 | 583 | -0.96(-3.90%) |
| Mar 04, 2022 | 22.56 | 24.56 | 22.56 | 24.56 | 1,072 | +0.09(+0.35%) |
| Mar 03, 2022 | 23.34 | 24.48 | 22.85 | 24.48 | 13,205 | +0.76(+3.20%) |
| Mar 01, 2022 | 23.72 | 24 | +0.22(+0.92%) | |||
| Feb 25, 2022 | 23.50 | 343 | -1.08(-4.39%) | |||
| Feb 23, 2022 | 24.58 | 3 | +0.24(+1.00%) | |||
| Feb 22, 2022 | 24.34 | 24.34 | 24.34 | 24.34 | 1,304 | -0.02(-0.07%) |
| Feb 18, 2022 | 24.36 | 0 | +0.03(+0.14%) | |||
| Feb 16, 2022 | 24.32 | 0 | +0.09(+0.36%) | |||
| Feb 15, 2022 | 24.50 | 24.50 | 24.19 | 24.23 | 3,888 | -0.43(-1.75%) |
| Feb 11, 2022 | 24.67 | 0 | +0.09(+0.35%) | |||
| Feb 10, 2022 | 24.49 | 24.58 | 24.49 | 24.58 | 1,316 | +0.34(+1.42%) |
| Feb 07, 2022 | 24.23 | 0 | -0.67(-2.70%) | |||
| Feb 04, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 400 | +0.00(+0.00%) |
| Feb 02, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 258 | -0.10(-0.41%) |
| Feb 01, 2022 | 24.80 | 25.01 | 24.74 | 25.01 | 1,558 | -0.29(-1.16%) |
| Jan 31, 2022 | 24.23 | 25.30 | 24.23 | 25.30 | 3,014 | +0.55(+2.23%) |
| Jan 28, 2022 | 26.48 | 26.74 | 24.51 | 24.75 | 8,956 | -0.66(-2.61%) |
| Jan 27, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 120 | +0.01(+0.04%) |
| Jan 20, 2022 | 25.41 | 2 | +0.78(+3.18%) | |||
| Jan 19, 2022 | 25.86 | 25.86 | 24.62 | 24.62 | 764 | -1.47(-5.62%) |
| Jan 14, 2022 | 26.09 | 6 | -0.65(-2.42%) | |||
| Jan 13, 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 589 | +1.74(+6.97%) |
| Jan 12, 2022 | 24.36 | 26.74 | 24.36 | 24.99 | 2,308 | +0.68(+2.80%) |
| Jan 11, 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 115 | -0.35(-1.43%) |
| Jan 07, 2022 | 24.67 | 24.67 | 24.67 | 40 | -1.21(-4.67%) | |
| Jan 06, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 386 | -0.30(-1.15%) |
| Jan 05, 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 169 | -0.09(-0.33%) |
| Jan 04, 2022 | 26.93 | 26.93 | 24.44 | 26.26 | 6,500 | +1.78(+7.26%) |
| Dec 31, 2021 | 24.48 | 24.48 | 24.48 | 173 | +0.68(+2.86%) | |
| Dec 30, 2021 | 23.85 | 23.92 | 23.80 | 23.80 | 909 | -0.39(-1.60%) |
| Dec 29, 2021 | 23.92 | 24.19 | 23.92 | 24.19 | 497 | +0.11(+0.44%) |
| Dec 28, 2021 | 23.63 | 24.09 | 23.60 | 24.09 | 1,300 | -0.06(-0.26%) |
| Dec 27, 2021 | 23.38 | 24.15 | 23.38 | 24.15 | 2,973 | -0.38(-1.56%) |
| Dec 23, 2021 | 24.53 | 24.53 | 24.52 | 24.53 | 969 | -1.23(-4.78%) |
| Dec 22, 2021 | 24.40 | 25.76 | 24.40 | 25.76 | 1,884 | +1.91(+8.01%) |
| Dec 21, 2021 | 23.58 | 23.85 | 23.58 | 23.85 | 2,418 | -0.68(-2.77%) |
| Dec 20, 2021 | 24.53 | 24.53 | 24.53 | 24.53 | 306 | +0.00(+0.00%) |
| Dec 17, 2021 | 24.77 | 24.78 | 24.02 | 24.53 | 1,940 | -0.08(-0.34%) |
| Dec 15, 2021 | 24.62 | 24.62 | 24.62 | 0 | -0.08(-0.34%) | |
| Dec 13, 2021 | 24.70 | 24.70 | 24.70 | 0 | +0.27(+1.11%) | |
| Dec 09, 2021 | 24.43 | 24.43 | 24.43 | 0 | +0.24(+0.98%) | |
| Dec 08, 2021 | 23.83 | 24.55 | 23.83 | 24.19 | 485 | -0.42(-1.72%) |
| Dec 07, 2021 | 24.62 | 24.65 | 24.62 | 24.62 | 942 | +0.53(+2.21%) |
| Dec 06, 2021 | 23.77 | 24.35 | 23.77 | 24.08 | 1,564 | +0.60(+2.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.