Bfc Capital Trust II (NQ: BANFP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 24, 2014 | 16.08 | 15.61 | 15.61 | 15.61 | 1,118 | +0.27(+1.78%) |
| Dec 18, 2014 | 15.37 | 15.33 | 15.33 | 15.33 | 1,864 | +0.08(+0.49%) |
| Dec 17, 2014 | 15.26 | 15.26 | 15.26 | 15.26 | 372 | +0.04(+0.25%) |
| Dec 16, 2014 | 15.41 | 15.41 | 14.90 | 15.22 | 26,034 | -0.23(-1.46%) |
| Dec 15, 2014 | 14.88 | 15.99 | 14.88 | 15.45 | 269,518 | +0.28(+1.87%) |
| Dec 12, 2014 | 15.34 | 15.34 | 15.02 | 15.16 | 3,766 | -0.35(-2.25%) |
| Dec 11, 2014 | 15.10 | 15.63 | 15.02 | 15.51 | 106,410 | +0.41(+2.74%) |
| Dec 10, 2014 | 15.33 | 15.33 | 15.03 | 15.10 | 559 | -0.14(-0.92%) |
| Dec 09, 2014 | 15.55 | 15.65 | 15.01 | 15.24 | 145,576 | -0.39(-2.47%) |
| Dec 08, 2014 | 15.62 | 15.62 | 15.62 | 15.62 | 372 | +0.73(+4.93%) |
| Dec 04, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 745 | -0.77(-4.93%) |
| Dec 01, 2014 | 15.66 | 15.66 | 15.66 | 15.66 | 559 | +0.78(+5.23%) |
| Nov 26, 2014 | 14.91 | 14.88 | 14.88 | 14.88 | 1,678 | +0.00(+0.00%) |
| Nov 25, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 1,446 | -0.02(-0.14%) |
| Nov 21, 2014 | 14.91 | 14.90 | 14.90 | 14.90 | 1 | +0.02(+0.14%) |
| Nov 19, 2014 | 15.00 | 14.88 | 14.88 | 14.88 | 1,678 | -0.12(-0.82%) |
| Nov 18, 2014 | 15.02 | 15.02 | 15.01 | 15.01 | 680 | +0.04(+0.25%) |
| Nov 12, 2014 | 15.03 | 14.97 | 14.97 | 14.97 | 3 | +0.09(+0.58%) |
| Nov 07, 2014 | 14.95 | 14.88 | 14.88 | 14.88 | 4,102 | -0.01(-0.07%) |
| Nov 04, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 186 | -0.16(-1.03%) |
| Nov 03, 2014 | 15.01 | 15.28 | 14.91 | 15.05 | 3,917 | +0.16(+1.08%) |
| Oct 30, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 186 | -0.01(-0.04%) |
| Oct 29, 2014 | 15.42 | 15.42 | 14.89 | 14.89 | 652 | +0.01(+0.07%) |
| Oct 28, 2014 | 14.89 | 14.89 | 14.88 | 14.88 | 5,817 | -0.22(-1.44%) |
| Oct 24, 2014 | 15.10 | 15.10 | 15.10 | 15.10 | 559 | +0.24(+1.65%) |
| Oct 21, 2014 | 15.10 | 15.10 | 14.86 | 14.86 | 2,411 | +0.04(+0.29%) |
| Oct 16, 2014 | 14.75 | 14.81 | 14.81 | 14.81 | 1,678 | +0.06(+0.43%) |
| Oct 15, 2014 | 14.75 | 14.75 | 14.75 | 14.75 | 1,368 | +0.06(+0.44%) |
| Oct 14, 2014 | 14.59 | 14.86 | 14.59 | 14.68 | 2,813 | +0.02(+0.11%) |
| Oct 13, 2014 | 14.67 | 14.67 | 14.67 | 14.67 | 6,806 | +0.03(+0.18%) |
| Oct 10, 2014 | 14.65 | 14.65 | 14.64 | 14.64 | 372 | +0.02(+0.15%) |
| Oct 09, 2014 | 14.66 | 14.77 | 14.62 | 14.62 | 7,626 | -0.13(-0.87%) |
| Oct 08, 2014 | 14.80 | 14.80 | 14.70 | 14.75 | 2,830 | -0.02(-0.11%) |
| Oct 07, 2014 | 14.67 | 14.87 | 14.62 | 14.76 | 11,840 | +0.12(+0.81%) |
| Oct 06, 2014 | 14.61 | 14.83 | 14.61 | 14.65 | 2,815 | -0.10(-0.69%) |
| Oct 03, 2014 | 14.65 | 14.90 | 14.65 | 14.75 | 6,103 | +0.02(+0.15%) |
| Oct 02, 2014 | 14.65 | 14.90 | 14.64 | 14.73 | 5,071 | +0.07(+0.48%) |
| Oct 01, 2014 | 14.69 | 14.90 | 14.63 | 14.66 | 4,368 | -0.20(-1.34%) |
| Sep 30, 2014 | 14.84 | 14.88 | 14.84 | 14.86 | 3,074 | +0.10(+0.65%) |
| Sep 29, 2014 | 15.02 | 15.03 | 14.76 | 14.76 | 35,833 | -0.19(-1.29%) |
| Sep 26, 2014 | 15.10 | 15.36 | 14.89 | 14.95 | 79,930 | +0.07(+0.47%) |
| Sep 25, 2014 | 14.95 | 15.09 | 14.80 | 14.88 | 23,210 | +0.05(+0.36%) |
| Sep 24, 2014 | 14.93 | 15.08 | 14.83 | 14.83 | 20,589 | -0.18(-1.23%) |
| Sep 23, 2014 | 15.12 | 15.12 | 14.85 | 15.01 | 5,834 | -0.04(-0.25%) |
| Sep 22, 2014 | 14.93 | 15.09 | 14.91 | 15.05 | 19,905 | +0.06(+0.39%) |
| Sep 18, 2014 | 14.93 | 14.99 | 14.99 | 14.99 | 6,821 | -0.28(-1.83%) |
| Sep 17, 2014 | 15.09 | 15.27 | 15.08 | 15.27 | 33,890 | +0.10(+0.66%) |
| Sep 16, 2014 | 14.78 | 15.49 | 14.78 | 15.17 | 37,123 | +0.34(+2.31%) |
| Sep 15, 2014 | 14.77 | 14.99 | 14.71 | 14.83 | 63,524 | +0.23(+1.59%) |
| Sep 12, 2014 | 14.80 | 14.92 | 14.60 | 14.60 | 11,801 | -0.39(-2.61%) |
| Sep 11, 2014 | 14.86 | 14.99 | 14.86 | 14.99 | 2,652 | +0.13(+0.85%) |
| Sep 10, 2014 | 14.86 | 14.86 | 14.86 | 14.86 | 189 | +0.03(+0.18%) |
| Sep 09, 2014 | 14.88 | 14.96 | 14.67 | 14.83 | 11,937 | +0.09(+0.64%) |
| Sep 08, 2014 | 14.82 | 14.85 | 14.74 | 14.74 | 5,946 | +0.07(+0.47%) |
| Sep 05, 2014 | 14.93 | 15.14 | 14.57 | 14.67 | 61,963 | -0.56(-3.67%) |
| Sep 04, 2014 | 14.95 | 15.57 | 14.93 | 15.23 | 48,706 | +0.31(+2.05%) |
| Sep 03, 2014 | 15.57 | 15.60 | 14.79 | 14.92 | 67,160 | -0.54(-3.48%) |
| Sep 02, 2014 | 15.32 | 16.50 | 15.31 | 15.46 | 159,554 | +0.17(+1.10%) |
| Aug 29, 2014 | 15.41 | 15.29 | 15.29 | 15.29 | 106,114 | -0.30(-1.90%) |
| Aug 28, 2014 | 15.01 | 16.62 | 14.99 | 15.59 | 124,233 | +0.50(+3.29%) |
| Aug 27, 2014 | 14.86 | 15.30 | 14.78 | 15.09 | 84,614 | +0.12(+0.77%) |
| Aug 26, 2014 | 14.71 | 14.98 | 14.77 | 14.98 | 82,276 | +0.21(+1.39%) |
| Aug 25, 2014 | 14.82 | 14.93 | 14.77 | 14.77 | 80,402 | -0.02(-0.14%) |
| Aug 22, 2014 | 14.71 | 14.91 | 14.62 | 14.79 | 130,395 | +0.04(+0.29%) |
| Aug 21, 2014 | 14.78 | 14.82 | 14.67 | 14.75 | 49,267 | +0.02(+0.14%) |
| Aug 20, 2014 | 14.83 | 14.83 | 14.71 | 14.73 | 12,513 | -0.07(-0.50%) |
| Aug 19, 2014 | 14.71 | 14.81 | 14.65 | 14.80 | 40,361 | +0.00(+0.00%) |
| Aug 18, 2014 | 14.70 | 14.83 | 14.70 | 14.80 | 116,536 | +0.01(+0.07%) |
| Aug 15, 2014 | 14.69 | 15.04 | 14.68 | 14.79 | 70,158 | +0.11(+0.75%) |
| Aug 14, 2014 | 14.71 | 14.82 | 14.68 | 14.68 | 48,935 | -0.14(-0.93%) |
| Aug 13, 2014 | 14.70 | 14.70 | 14.69 | 14.82 | 43,393 | +0.03(+0.18%) |
| Aug 12, 2014 | 14.69 | 14.82 | 14.67 | 14.79 | 68,563 | -0.01(-0.04%) |
| Aug 11, 2014 | 14.62 | 14.83 | 14.54 | 14.80 | 63,602 | +0.28(+1.96%) |
| Aug 07, 2014 | 14.52 | 14.51 | 14.51 | 14.51 | 1,894 | +0.00(+0.00%) |
| Jul 28, 2014 | 14.51 | 14.51 | 14.51 | 14.51 | 11 | +0.26(+1.81%) |
| Jul 25, 2014 | 14.25 | 14.25 | 14.25 | 14.25 | 710 | +0.00(+0.04%) |
| Jul 24, 2014 | 14.25 | 14.25 | 14.25 | 14.25 | 2,283 | +0.23(+1.62%) |
| Jul 23, 2014 | 14.02 | 14.02 | 14.02 | 14.02 | 189 | -0.09(-0.67%) |
| Jul 22, 2014 | 14.09 | 14.12 | 14.09 | 14.12 | 3,979 | +0.03(+0.19%) |
| Jul 18, 2014 | 14.05 | 14.09 | 14.09 | 14.09 | 6,442 | +0.03(+0.19%) |
| Jul 17, 2014 | 14.04 | 14.11 | 14.04 | 14.06 | 3,221 | +0.03(+0.19%) |
| Jul 16, 2014 | 14.04 | 14.04 | 13.98 | 14.04 | 1,269 | -0.04(-0.26%) |
| Jul 15, 2014 | 14.04 | 14.09 | 14.00 | 14.07 | 955 | +0.06(+0.45%) |
| Jul 14, 2014 | 14.04 | 14.10 | 14.01 | 14.01 | 7,977 | -0.03(-0.19%) |
| Jul 11, 2014 | 14.06 | 14.08 | 14.04 | 14.04 | 4,358 | +0.03(+0.19%) |
| Jul 10, 2014 | 13.98 | 14.20 | 13.98 | 14.01 | 39,847 | +0.00(+0.00%) |
| Jul 09, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 265 | -0.08(-0.56%) |
| Jul 08, 2014 | 14.25 | 14.25 | 14.09 | 14.09 | 3,136 | +0.00(+0.00%) |
| Jul 07, 2014 | 14.09 | 14.09 | 14.09 | 14.09 | 568 | -0.03(-0.19%) |
| Jul 03, 2014 | 14.12 | 14.12 | 14.12 | 14.12 | 378 | +0.11(+0.75%) |
| Jun 25, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 3,854 | -0.02(-0.15%) |
| Jun 23, 2014 | 14.01 | 14.03 | 14.03 | 14.03 | 770 | -0.04(-0.30%) |
| Jun 20, 2014 | 14.02 | 14.07 | 14.02 | 14.07 | 385 | -0.05(-0.35%) |
| Jun 18, 2014 | 14.13 | 14.12 | 14.12 | 14.12 | 578 | -0.08(-0.56%) |
| Jun 16, 2014 | 14.20 | 14.20 | 14.20 | 14.20 | 578 | +0.24(+1.75%) |
| Jun 06, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 181 | +0.10(+0.75%) |
| Jun 03, 2014 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | -0.16(-1.11%) |
| May 27, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | -0.03(-0.19%) |
| May 23, 2014 | 14.04 | 14.04 | 14.04 | 14.04 | 770 | +0.03(+0.19%) |
| May 19, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.00(+0.00%) |
| May 15, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | -0.26(-1.82%) |
| May 08, 2014 | 14.27 | 14.27 | 14.27 | 14.27 | 192 | +0.10(+0.73%) |
| May 06, 2014 | 14.17 | 14.17 | 14.17 | 14.17 | 19 | +0.09(+0.63%) |
| Apr 22, 2014 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | -0.11(-0.77%) |
| Apr 17, 2014 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | -0.01(-0.04%) |
| Apr 16, 2014 | 14.18 | 14.39 | 14.12 | 14.19 | 28,394 | +0.09(+0.66%) |
| Apr 15, 2014 | 14.10 | 14.10 | 14.10 | 14.10 | 204 | -0.02(-0.11%) |
| Apr 14, 2014 | 14.12 | 14.51 | 14.12 | 14.12 | 22,869 | +0.00(+0.00%) |
| Apr 11, 2014 | 14.15 | 14.50 | 14.12 | 14.12 | 39,203 | -0.12(-0.84%) |
| Apr 07, 2014 | 14.15 | 14.23 | 14.23 | 14.23 | 1,156 | +0.11(+0.81%) |
| Apr 04, 2014 | 14.12 | 14.12 | 14.12 | 14.12 | 770 | +0.11(+0.78%) |
| Mar 31, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 770 | -0.01(-0.09%) |
| Mar 28, 2014 | 13.82 | 14.08 | 13.82 | 14.02 | 2,177 | -0.15(-1.05%) |
| Mar 27, 2014 | 14.17 | 14.17 | 14.17 | 14.17 | 558 | +0.07(+0.48%) |
| Mar 26, 2014 | 13.79 | 14.10 | 13.79 | 14.10 | 6,660 | +0.31(+2.22%) |
| Mar 25, 2014 | 13.78 | 13.89 | 13.71 | 13.80 | 40,177 | +0.17(+1.24%) |
| Mar 21, 2014 | 13.63 | 13.63 | 13.63 | 13.63 | 2,546 | -0.15(-1.11%) |
| Mar 20, 2014 | 13.78 | 13.78 | 13.75 | 13.78 | 2,742 | +0.00(+0.00%) |
| Mar 19, 2014 | 13.78 | 13.78 | 13.78 | 13.78 | 587 | +0.03(+0.18%) |
| Mar 17, 2014 | 13.76 | 13.76 | 13.76 | 13.76 | 3,526 | -0.01(-0.04%) |
| Mar 14, 2014 | 13.76 | 13.76 | 13.76 | 13.76 | 195 | +0.07(+0.48%) |
| Mar 12, 2014 | 13.67 | 13.70 | 13.70 | 13.70 | 1,763 | +0.07(+0.49%) |
| Mar 03, 2014 | 13.63 | 13.63 | 13.63 | 13.63 | 1,371 | -0.05(-0.37%) |
| Feb 13, 2014 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | -0.08(-0.56%) |
| Feb 07, 2014 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.11(+0.78%) |
| Feb 05, 2014 | 13.67 | 13.65 | 13.65 | 13.65 | 1,567 | -0.13(-0.96%) |
| Feb 04, 2014 | 13.78 | 13.78 | 13.78 | 13.78 | 530 | +0.00(+0.00%) |
| Jan 31, 2014 | 13.78 | 13.78 | 13.78 | 13.78 | 1,958 | +0.03(+0.19%) |
| Jan 23, 2014 | 13.73 | 13.76 | 13.76 | 13.76 | 1,371 | +0.10(+0.75%) |
| Jan 21, 2014 | 13.66 | 13.66 | 13.66 | 13.66 | 1,567 | +0.00(+0.00%) |
| Jan 16, 2014 | 13.66 | 13.66 | 13.66 | 13.66 | 783 | -0.08(-0.56%) |
| Jan 14, 2014 | 13.73 | 13.73 | 13.73 | 13.73 | 11 | +0.15(+1.13%) |
| Jan 09, 2014 | 13.66 | 13.58 | 13.58 | 13.58 | 191 | -0.16(-1.15%) |
| Jan 08, 2014 | 13.75 | 13.75 | 13.73 | 13.74 | 979 | +0.08(+0.60%) |
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.