Bfc Capital Trust II (NQ: BANFP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2017 | 18.29 | 18.29 | 18.29 | 0 | +0.24(+1.34%) | |
| Dec 27, 2017 | 18.06 | 18.06 | 18.02 | 18.05 | 764 | +0.03(+0.16%) |
| Dec 21, 2017 | 18.02 | 18.02 | 18.02 | 0 | -0.03(-0.15%) | |
| Dec 19, 2017 | 18.05 | 18.05 | 18.05 | 0 | -0.59(-3.16%) | |
| Dec 18, 2017 | 18.02 | 18.64 | 18.02 | 18.64 | 2,217 | +0.62(+3.44%) |
| Dec 15, 2017 | 17.97 | 18.02 | 17.95 | 18.02 | 1,807 | +0.07(+0.37%) |
| Dec 14, 2017 | 17.92 | 17.95 | 17.92 | 17.95 | 376 | +0.15(+0.84%) |
| Dec 12, 2017 | 17.80 | 17.80 | 17.80 | 0 | -0.10(-0.58%) | |
| Dec 11, 2017 | 17.72 | 17.90 | 17.72 | 17.90 | 1,835 | +0.12(+0.70%) |
| Dec 08, 2017 | 17.46 | 17.78 | 17.44 | 17.78 | 3,731 | +0.46(+2.64%) |
| Dec 07, 2017 | 17.30 | 17.33 | 17.30 | 17.32 | 886 | -0.16(-0.92%) |
| Dec 06, 2017 | 17.33 | 17.49 | 17.33 | 17.48 | 2,562 | -0.04(-0.20%) |
| Dec 05, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 993 | -0.13(-0.76%) |
| Dec 01, 2017 | 17.65 | 17.65 | 17.65 | 0 | +0.26(+1.49%) | |
| Nov 30, 2017 | 17.34 | 17.39 | 17.34 | 17.39 | 611 | -0.20(-1.16%) |
| Nov 29, 2017 | 17.59 | 17.65 | 17.54 | 17.60 | 1,452 | +0.11(+0.64%) |
| Nov 28, 2017 | 17.56 | 17.56 | 17.49 | 17.49 | 1,070 | +0.06(+0.33%) |
| Nov 27, 2017 | 17.43 | 17.43 | 17.43 | 17.43 | 646 | +0.09(+0.53%) |
| Nov 22, 2017 | 17.34 | 17.34 | 17.34 | 0 | -0.19(-1.08%) | |
| Nov 10, 2017 | 17.53 | 17.53 | 17.53 | 382 | +0.23(+1.32%) | |
| Nov 08, 2017 | 17.30 | 17.30 | 17.30 | 0 | -0.03(-0.18%) | |
| Nov 07, 2017 | 17.33 | 17.33 | 17.33 | 17.33 | 152 | -0.16(-0.93%) |
| Nov 02, 2017 | 17.49 | 17.49 | 17.49 | 214 | -0.31(-1.73%) | |
| Nov 01, 2017 | 17.33 | 17.80 | 17.33 | 17.80 | 611 | +0.61(+3.58%) |
| Oct 31, 2017 | 17.66 | 17.66 | 17.23 | 17.19 | 10,887 | -0.37(-2.12%) |
| Oct 30, 2017 | 17.56 | 17.56 | 17.56 | 17.56 | 191 | -0.65(-3.56%) |
| Oct 24, 2017 | 18.21 | 18.21 | 18.21 | 0 | +0.29(+1.61%) | |
| Oct 18, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.32(+1.79%) | |
| Oct 16, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.47(+2.73%) | |
| Oct 12, 2017 | 17.13 | 17.13 | 17.13 | 134 | -0.63(-3.53%) | |
| Oct 11, 2017 | 17.76 | 17.76 | 17.76 | 17.76 | 360 | -0.03(-0.15%) |
| Oct 05, 2017 | 17.79 | 17.79 | 17.79 | 0 | +0.03(+0.18%) | |
| Oct 04, 2017 | 17.43 | 17.79 | 17.43 | 17.75 | 2,439 | +0.33(+1.88%) |
| Oct 03, 2017 | 17.43 | 17.43 | 17.40 | 17.43 | 2,663 | +0.03(+0.19%) |
| Oct 02, 2017 | 17.33 | 17.43 | 17.33 | 17.39 | 2,668 | +0.05(+0.30%) |
| Sep 28, 2017 | 17.34 | 17.34 | 17.34 | 0 | +0.21(+1.22%) | |
| Sep 27, 2017 | 17.13 | 17.13 | 17.10 | 17.13 | 24,731 | +0.01(+0.06%) |
| Sep 26, 2017 | 17.26 | 17.26 | 17.12 | 17.12 | 9,617 | -0.14(-0.80%) |
| Sep 25, 2017 | 17.26 | 17.26 | 17.20 | 17.26 | 6,226 | -0.00(-0.00%) |
| Sep 22, 2017 | 17.26 | 17.26 | 17.22 | 17.26 | 6,585 | +0.00(+0.00%) |
| Sep 21, 2017 | 17.21 | 17.26 | 17.09 | 17.26 | 3,188 | +0.02(+0.09%) |
| Sep 20, 2017 | 17.45 | 17.45 | 17.04 | 17.25 | 7,388 | +0.00(+0.02%) |
| Sep 13, 2017 | 17.24 | 17.24 | 17.24 | 233 | -0.23(-1.34%) | |
| Sep 08, 2017 | 17.48 | 17.48 | 17.48 | 0 | +0.05(+0.31%) | |
| Sep 06, 2017 | 17.42 | 17.42 | 17.42 | 0 | -0.84(-4.58%) | |
| Sep 05, 2017 | 17.39 | 18.26 | 17.38 | 18.26 | 1,166 | +0.33(+1.86%) |
| Aug 31, 2017 | 17.92 | 17.92 | 17.92 | 0 | -0.60(-3.26%) | |
| Aug 23, 2017 | 18.53 | 18.53 | 18.53 | 0 | +1.14(+6.54%) | |
| Aug 22, 2017 | 17.40 | 17.49 | 17.39 | 17.39 | 1,555 | +0.00(+0.00%) |
| Aug 14, 2017 | 17.39 | 17.39 | 17.39 | 0 | -0.03(-0.18%) | |
| Aug 11, 2017 | 17.42 | 17.42 | 17.42 | 17.42 | 388 | -0.05(-0.26%) |
| Aug 07, 2017 | 17.47 | 17.47 | 17.47 | 0 | -0.06(-0.33%) | |
| Aug 03, 2017 | 17.53 | 17.53 | 17.53 | 77 | +0.06(+0.37%) | |
| Aug 02, 2017 | 17.40 | 17.62 | 17.38 | 17.46 | 12,285 | +0.20(+1.15%) |
| Aug 01, 2017 | 17.49 | 17.49 | 17.20 | 17.26 | 3,871 | -0.22(-1.29%) |
| Jul 31, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 155 | -0.02(-0.13%) |
| Jul 28, 2017 | 17.38 | 17.51 | 17.22 | 17.51 | 699 | -0.01(-0.05%) |
| Jul 24, 2017 | 17.52 | 17.52 | 17.52 | 0 | +0.16(+0.93%) | |
| Jul 21, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 821 | -0.07(-0.41%) |
| Jul 19, 2017 | 17.43 | 17.43 | 17.43 | 0 | -0.07(-0.42%) | |
| Jul 17, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.14(+0.83%) | |
| Jul 13, 2017 | 17.36 | 17.36 | 17.36 | 163 | +0.00(+0.00%) | |
| Jul 11, 2017 | 17.36 | 17.36 | 17.36 | 0 | -0.23(-1.28%) | |
| Jul 10, 2017 | 17.58 | 17.58 | 17.58 | 17.58 | 857 | -0.04(-0.22%) |
| Jul 07, 2017 | 17.55 | 17.62 | 17.55 | 17.62 | 1,944 | +0.26(+1.52%) |
| Jul 06, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 1,639 | -0.29(-1.64%) |
| Jul 03, 2017 | 17.65 | 17.65 | 17.65 | 0 | -0.75(-4.05%) | |
| Jun 29, 2017 | 18.39 | 18.39 | 18.39 | 0 | +0.87(+4.99%) | |
| Jun 28, 2017 | 17.29 | 17.54 | 17.27 | 17.52 | 1,001 | +0.16(+0.93%) |
| Jun 27, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 158 | +0.03(+0.18%) |
| Jun 23, 2017 | 17.33 | 17.33 | 17.33 | 0 | +0.03(+0.20%) | |
| Jun 22, 2017 | 17.20 | 17.29 | 17.20 | 17.29 | 608 | +0.00(+0.02%) |
| Jun 15, 2017 | 17.29 | 17.29 | 17.29 | 0 | -0.06(-0.36%) | |
| Jun 14, 2017 | 17.48 | 17.48 | 17.35 | 17.35 | 1,171 | +0.19(+1.12%) |
| Jun 09, 2017 | 17.16 | 17.16 | 17.16 | 31 | +0.09(+0.51%) | |
| Jun 08, 2017 | 17.07 | 17.07 | 17.07 | 17.07 | 711 | -0.75(-4.23%) |
| Jun 07, 2017 | 17.20 | 17.83 | 17.20 | 17.83 | 1,423 | +0.62(+3.63%) |
| Jun 05, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.15(-0.86%) | |
| May 31, 2017 | 17.35 | 17.35 | 17.35 | 0 | +0.06(+0.37%) | |
| May 30, 2017 | 17.27 | 17.29 | 17.26 | 17.29 | 782 | +0.03(+0.15%) |
| May 26, 2017 | 17.66 | 17.66 | 17.26 | 17.26 | 9,009 | -0.35(-1.97%) |
| May 25, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 553 | -0.06(-0.32%) |
| May 22, 2017 | 17.67 | 17.67 | 17.67 | 0 | +0.11(+0.65%) | |
| May 18, 2017 | 17.55 | 17.55 | 17.55 | 0 | +0.32(+1.87%) | |
| May 15, 2017 | 17.23 | 17.23 | 17.23 | 0 | -0.39(-2.19%) | |
| May 08, 2017 | 17.62 | 17.62 | 17.62 | 0 | +0.23(+1.31%) | |
| May 05, 2017 | 17.15 | 17.65 | 17.15 | 17.39 | 3,921 | -0.32(-1.79%) |
| May 04, 2017 | 17.71 | 17.71 | 17.71 | 17.71 | 3,004 | -0.54(-2.95%) |
| May 02, 2017 | 18.24 | 18.24 | 18.24 | 0 | +0.34(+1.87%) | |
| Apr 27, 2017 | 17.91 | 17.91 | 17.91 | 0 | +0.16(+0.88%) | |
| Apr 26, 2017 | 17.83 | 17.83 | 17.73 | 17.75 | 1,106 | -0.04(-0.20%) |
| Apr 24, 2017 | 17.79 | 17.79 | 17.79 | 39 | -0.02(-0.10%) | |
| Apr 20, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.37(+2.12%) | |
| Apr 17, 2017 | 17.44 | 17.44 | 17.44 | 0 | -0.90(-4.92%) | |
| Apr 13, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 1,613 | -0.23(-1.23%) |
| Apr 12, 2017 | 18.57 | 18.57 | 18.57 | 18.57 | 316 | +0.13(+0.72%) |
| Apr 06, 2017 | 18.43 | 18.43 | 18.43 | 110 | -0.83(-4.33%) | |
| Apr 05, 2017 | 17.96 | 19.27 | 17.96 | 19.27 | 2,055 | +1.18(+6.54%) |
| Apr 04, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 395 | +0.22(+1.24%) |
| Apr 03, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 1,799 | -0.47(-2.59%) |
| Mar 31, 2017 | 17.75 | 18.34 | 17.62 | 18.34 | 5,552 | +1.24(+7.25%) |
| Mar 30, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 237 | +0.31(+1.85%) |
| Mar 28, 2017 | 16.79 | 16.79 | 16.79 | 0 | -1.18(-6.57%) | |
| Mar 24, 2017 | 17.97 | 17.97 | 17.97 | 0 | +0.81(+4.71%) | |
| Mar 17, 2017 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) | |
| Mar 13, 2017 | 17.16 | 17.16 | 17.16 | 0 | +0.06(+0.33%) | |
| Mar 08, 2017 | 17.11 | 17.11 | 17.11 | 0 | +0.01(+0.04%) | |
| Mar 07, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 160 | -0.06(-0.33%) |
| Mar 06, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 176 | -0.07(-0.40%) |
| Mar 03, 2017 | 17.22 | 17.22 | 17.22 | 17.22 | 249 | -0.06(-0.36%) |
| Mar 02, 2017 | 17.29 | 17.29 | 17.29 | 17.29 | 2,093 | +0.59(+3.52%) |
| Feb 27, 2017 | 16.70 | 16.70 | 16.70 | 0 | -0.87(-4.93%) | |
| Feb 24, 2017 | 17.29 | 17.57 | 17.26 | 17.57 | 2,724 | -0.02(-0.11%) |
| Feb 22, 2017 | 17.59 | 17.59 | 17.59 | 0 | -0.17(-0.95%) | |
| Feb 21, 2017 | 17.76 | 17.76 | 17.76 | 17.76 | 289 | +0.44(+2.53%) |
| Feb 08, 2017 | 17.32 | 17.32 | 17.32 | 0 | +0.12(+0.72%) | |
| Feb 07, 2017 | 17.09 | 17.19 | 16.99 | 17.19 | 2,191 | +0.33(+1.97%) |
| Feb 02, 2017 | 16.86 | 16.86 | 16.86 | 0 | -0.23(-1.36%) | |
| Jan 31, 2017 | 17.09 | 17.09 | 17.09 | 0 | +0.30(+1.81%) | |
| Jan 30, 2017 | 16.79 | 16.79 | 16.79 | 16.79 | 160 | -0.42(-2.46%) |
| Jan 27, 2017 | 17.21 | 17.21 | 17.21 | 17.21 | 603 | +0.11(+0.63%) |
| Jan 26, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 820 | -0.11(-0.63%) |
| Jan 23, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.19(+1.13%) | |
| Jan 20, 2017 | 17.02 | 17.02 | 17.02 | 17.02 | 353 | -0.08(-0.47%) |
| Jan 19, 2017 | 17.10 | 17.10 | 16.58 | 17.10 | 8,040 | -0.12(-0.68%) |
| Jan 17, 2017 | 17.22 | 17.22 | 17.22 | 149 | +0.12(+0.68%) | |
| Jan 13, 2017 | 17.10 | 17.10 | 17.10 | 0 | -0.05(-0.29%) | |
| Jan 12, 2017 | 17.13 | 17.15 | 17.13 | 17.15 | 771 | -0.26(-1.49%) |
| Jan 09, 2017 | 17.41 | 17.41 | 17.41 | 0 | +0.35(+2.07%) | |
| Jan 04, 2017 | 17.06 | 17.06 | 17.06 | 0 | +0.08(+0.48%) |
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.