Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bfc Capital Trust II (NQ: BANFP )

25.77 +0.07 (+0.27%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.02 23.02 23.02 1,360 -0.02(-0.08%)
Dec 30, 2020 23.34 23.38 23.04 23.04 1,360 +0.33(+1.44%)
Dec 29, 2020 22.87 23.27 22.71 22.71 2,894 -0.16(-0.70%)
Dec 28, 2020 22.83 22.87 22.83 22.87 779 +0.00(+0.00%)
Dec 24, 2020 22.87 22.87 22.87 22.87 251 +0.19(+0.85%)
Dec 23, 2020 22.87 22.87 22.68 22.68 791 -0.07(-0.31%)
Dec 22, 2020 22.86 22.87 22.75 22.75 1,822 +0.25(+1.11%)
Dec 21, 2020 22.54 22.54 22.50 22.50 771 -0.15(-0.67%)
Dec 18, 2020 22.65 22.65 22.65 22.65 502 -0.01(-0.04%)
Dec 17, 2020 22.66 22.66 22.66 22.66 125 +0.01(+0.04%)
Dec 16, 2020 22.51 22.65 22.51 22.65 251 -0.22(-0.95%)
Dec 15, 2020 23.14 23.14 22.86 22.87 859 -0.40(-1.70%)
Dec 14, 2020 22.87 23.26 22.78 23.26 1,465 +0.27(+1.18%)
Dec 09, 2020 22.99 22.99 22.99 0 +0.00(+0.00%)
Dec 08, 2020 22.81 22.99 22.54 22.99 3,114 +0.04(+0.17%)
Dec 03, 2020 22.95 22.95 22.95 0 +0.16(+0.70%)
Dec 02, 2020 22.70 22.79 22.70 22.79 330 -0.11(-0.49%)
Dec 01, 2020 22.90 22.90 22.76 22.90 761 -0.07(-0.31%)
Nov 30, 2020 22.98 22.98 22.98 27 +0.00(+0.00%)
Nov 25, 2020 22.98 22.98 22.98 0 -0.01(-0.03%)
Nov 24, 2020 22.82 22.98 22.74 22.98 946 +0.15(+0.66%)
Nov 23, 2020 22.67 22.83 22.53 22.83 2,378 +0.18(+0.77%)
Nov 20, 2020 22.26 22.66 22.26 22.66 377 +0.38(+1.71%)
Nov 19, 2020 22.27 22.27 22.27 22.27 628 +0.00(+0.00%)
Nov 18, 2020 22.47 22.47 22.27 22.27 1,011 +0.00(+0.00%)
Nov 17, 2020 22.27 22.27 22.27 43 +0.00(+0.00%)
Nov 16, 2020 21.59 22.66 21.58 22.27 2,398 +0.94(+4.40%)
Nov 13, 2020 22.67 22.67 21.34 21.34 1,257 -1.38(-6.06%)
Nov 12, 2020 22.71 22.71 22.71 22.71 153 +0.29(+1.31%)
Nov 11, 2020 22.43 22.43 22.42 22.42 399 -0.25(-1.12%)
Nov 10, 2020 22.67 22.81 22.63 22.67 3,214 +0.49(+2.22%)
Nov 09, 2020 22.18 22.21 22.18 22.18 889 +0.08(+0.36%)
Nov 06, 2020 22.08 22.10 22.08 22.10 628 +0.22(+1.02%)
Nov 04, 2020 21.88 21.88 21.88 0 -0.16(-0.75%)
Nov 03, 2020 22.11 22.11 22.03 22.04 641 -0.15(-0.69%)
Nov 02, 2020 22.07 22.20 22.07 22.20 276 +0.27(+1.23%)
Oct 30, 2020 21.93 21.93 21.93 21.93 754 +0.00(+0.00%)
Oct 29, 2020 21.93 21.93 21.93 21.93 622 -0.29(-1.29%)
Oct 28, 2020 22.21 22.21 22.21 15 +0.00(+0.00%)
Oct 26, 2020 22.21 22.21 22.21 0 +0.00(+0.00%)
Oct 23, 2020 22.21 22.21 22.21 22.21 125 +0.29(+1.31%)
Oct 22, 2020 21.93 21.93 21.93 2 +0.00(+0.00%)
Oct 21, 2020 21.93 21.93 21.93 66 +0.00(+0.00%)
Oct 20, 2020 21.93 21.93 21.93 2 +0.00(+0.00%)
Oct 19, 2020 22.02 22.20 21.93 21.93 2,827 -0.43(-1.92%)
Oct 15, 2020 22.35 22.35 22.35 0 +0.00(+0.00%)
Oct 13, 2020 22.35 22.35 22.35 0 +0.37(+1.70%)
Oct 12, 2020 22.71 22.71 21.98 21.98 949 -0.29(-1.32%)
Oct 08, 2020 22.27 22.27 22.27 0 -0.24(-1.06%)
Oct 06, 2020 22.51 22.51 22.51 0 +0.00(+0.00%)
Oct 05, 2020 22.28 22.63 22.28 22.51 669 -0.03(-0.12%)
Oct 02, 2020 22.25 22.54 22.25 22.54 377 -0.29(-1.27%)
Oct 01, 2020 22.83 22.83 22.83 22.83 252 +0.00(+0.00%)
Sep 29, 2020 22.83 22.83 22.83 0 +0.36(+1.59%)
Sep 28, 2020 22.47 22.47 22.24 22.47 4,175 +0.23(+1.06%)
Sep 25, 2020 22.24 22.24 22.24 22.24 255 +0.00(+0.00%)
Sep 22, 2020 22.24 22.24 22.24 0 +0.00(+0.00%)
Sep 21, 2020 22.24 22.24 22.24 22.24 264 +0.00(+0.00%)
Sep 17, 2020 22.24 22.24 22.24 0 +0.00(+0.00%)
Sep 16, 2020 22.30 22.30 22.24 22.24 2,471 -0.15(-0.67%)
Sep 15, 2020 22.39 22.39 22.39 22.39 255 +0.22(+1.00%)
Sep 10, 2020 22.17 22.17 22.17 0 +0.01(+0.04%)
Sep 09, 2020 22.28 22.28 22.16 22.16 1,174 +0.00(+0.00%)
Sep 08, 2020 22.16 22.16 22.16 2 +0.00(+0.00%)
Sep 03, 2020 22.16 22.16 22.16 0 -0.07(-0.33%)
Sep 02, 2020 22.32 22.32 22.23 22.23 319 -0.08(-0.37%)
Sep 01, 2020 22.32 22.32 22.32 22.32 535 +0.35(+1.60%)
Aug 21, 2020 21.96 21.96 21.96 0 +0.00(+0.00%)
Aug 20, 2020 21.96 21.96 21.96 2 +0.00(+0.00%)
Aug 14, 2020 21.96 21.96 21.96 0 -0.51(-2.26%)
Aug 12, 2020 22.47 22.47 22.47 0 +0.00(+0.00%)
Aug 11, 2020 22.45 22.47 22.45 22.47 679 -0.04(-0.17%)
Aug 10, 2020 22.51 22.51 22.51 2 +0.00(+0.00%)
Aug 06, 2020 22.51 22.51 22.51 0 +0.00(+0.00%)
Aug 05, 2020 22.32 22.51 22.32 22.51 1,303 +0.73(+3.36%)
Aug 04, 2020 21.78 21.78 21.78 104 +0.00(+0.00%)
Aug 03, 2020 21.74 21.78 21.74 21.78 334 -0.80(-3.55%)
Jul 31, 2020 22.58 22.58 22.58 2 +0.00(+0.00%)
Jul 29, 2020 22.58 22.58 22.58 0 +0.00(+0.00%)
Jul 28, 2020 22.58 22.58 22.58 2 +0.00(+0.00%)
Jul 27, 2020 22.58 22.58 22.58 2 +0.00(+0.00%)
Jul 24, 2020 22.58 22.58 22.58 2 +0.00(+0.00%)
Jul 23, 2020 22.58 22.58 22.58 2 +0.00(+0.00%)
Jul 22, 2020 22.58 22.58 22.58 2 +0.00(+0.00%)
Jul 21, 2020 22.58 22.58 22.58 5 +0.00(+0.00%)
Jul 20, 2020 22.58 22.58 22.58 7 +0.00(+0.00%)
Jul 17, 2020 21.82 22.58 21.82 22.58 5,108 +0.66(+3.00%)
Jul 16, 2020 21.93 21.93 21.93 1 +0.00(+0.00%)
Jul 15, 2020 21.93 21.93 21.93 54 +0.00(+0.00%)
Jul 14, 2020 21.93 21.93 21.93 21.93 223 +0.38(+1.78%)
Jul 13, 2020 21.81 21.81 21.54 21.54 748 +0.00(+0.00%)
Jul 10, 2020 21.93 21.93 21.53 21.54 5,874 -0.38(-1.75%)
Jul 07, 2020 21.93 21.93 21.93 0 -0.04(-0.18%)
Jul 06, 2020 22.18 22.18 21.96 21.96 3,417 -0.00(-0.01%)
Jul 02, 2020 21.96 21.97 21.96 21.97 2,681 +0.04(+0.19%)
Jul 01, 2020 21.93 22.18 21.92 21.93 4,744 -0.17(-0.75%)
Jun 30, 2020 22.09 22.09 22.09 12 +0.00(+0.00%)
Jun 29, 2020 21.93 22.17 21.93 22.09 3,869 +0.45(+2.10%)
Jun 26, 2020 21.39 21.64 21.37 21.64 12,199 +0.51(+2.41%)
Jun 25, 2020 21.53 21.57 21.10 21.13 2,491 -0.45(-2.07%)
Jun 23, 2020 21.57 21.57 21.57 0 +0.39(+1.86%)
Jun 17, 2020 21.18 21.18 21.18 0 +0.00(+0.00%)
Jun 12, 2020 21.18 21.18 21.18 0 -0.00(-0.00%)
Jun 11, 2020 21.07 21.18 21.07 21.18 2,321 +0.05(+0.24%)
Jun 10, 2020 21.13 21.13 21.13 21.13 790 +0.01(+0.03%)
Jun 08, 2020 21.12 21.12 21.12 0 +0.12(+0.57%)
Jun 05, 2020 20.97 21.07 20.92 21.00 2,725 -0.18(-0.87%)
Jun 04, 2020 21.17 21.19 21.17 21.19 1,168 +0.27(+1.29%)
Jun 03, 2020 20.92 20.92 20.92 64 +0.00(+0.00%)
Jun 01, 2020 20.92 20.92 20.92 0 +0.01(+0.06%)
May 29, 2020 20.80 20.91 20.80 20.91 1,038 +0.10(+0.50%)
May 28, 2020 20.80 20.80 20.80 20.80 428 +0.16(+0.78%)
May 27, 2020 20.64 20.64 20.64 20.64 389 -0.52(-2.44%)
May 26, 2020 21.03 21.16 21.03 21.16 389 +0.38(+1.83%)
May 22, 2020 20.88 20.88 20.76 20.78 3,244 -0.11(-0.51%)
May 21, 2020 21.18 21.18 20.84 20.88 1,252 -0.20(-0.94%)
May 19, 2020 21.08 21.08 21.08 0 +0.00(+0.00%)
May 12, 2020 21.08 21.08 21.08 0 +0.36(+1.75%)
May 11, 2020 20.72 20.72 20.72 20.72 138 -0.51(-2.42%)
May 04, 2020 21.23 21.23 21.23 0 -0.33(-1.52%)
Apr 30, 2020 21.56 21.56 21.56 0 +0.98(+4.75%)
Apr 27, 2020 20.58 20.58 20.58 0 +0.45(+2.22%)
Apr 24, 2020 21.19 21.19 20.13 20.13 2,855 -1.75(-7.99%)
Apr 21, 2020 21.88 21.88 21.88 0 +0.31(+1.43%)
Apr 17, 2020 21.57 21.57 21.57 0 +0.00(+0.00%)
Apr 15, 2020 21.57 21.57 21.57 0 +0.46(+2.19%)
Apr 14, 2020 21.11 21.11 21.11 21.11 129 +0.00(+0.00%)
Apr 13, 2020 22.92 22.92 21.11 21.11 677 -0.65(-3.01%)
Apr 09, 2020 20.94 21.77 20.94 21.77 3,114 -0.26(-1.18%)
Apr 08, 2020 21.27 23.11 21.27 22.03 3,156 +0.45(+2.10%)
Apr 07, 2020 21.88 22.27 21.57 21.57 1,840 -0.10(-0.47%)
Apr 02, 2020 21.68 21.68 21.68 0 +0.54(+2.58%)
Apr 01, 2020 21.13 21.40 21.13 21.13 1,816 +0.31(+1.48%)
Mar 31, 2020 21.04 21.04 20.80 20.82 1,589 +0.79(+3.95%)
Mar 30, 2020 19.88 20.42 19.88 20.03 1,687 -0.65(-3.13%)
Mar 25, 2020 20.68 20.68 20.68 0 +0.77(+3.84%)
Mar 24, 2020 20.48 20.48 19.92 19.92 358 -0.24(-1.17%)
Mar 20, 2020 20.15 20.15 20.15 0 -0.05(-0.22%)
Mar 19, 2020 20.20 20.20 20.20 279 +0.00(+0.00%)
Mar 18, 2020 20.08 20.20 20.08 20.20 3,035 +0.22(+1.10%)
Mar 17, 2020 21.04 21.06 19.98 19.98 659 -0.43(-2.12%)
Mar 16, 2020 21.03 21.05 20.31 20.41 12,797 -0.62(-2.95%)
Mar 13, 2020 21.03 21.03 21.03 21.03 1,055 +0.12(+0.57%)
Mar 12, 2020 20.80 20.91 20.80 20.91 7,925 +0.11(+0.52%)
Mar 11, 2020 20.84 20.84 20.80 20.80 265 -0.00(-0.02%)
Mar 10, 2020 20.82 20.85 20.80 20.81 1,068 +0.00(+0.00%)
Mar 09, 2020 20.80 20.93 20.80 20.81 1,186 -0.08(-0.36%)
Mar 06, 2020 20.84 20.88 20.84 20.88 2,771 +0.16(+0.75%)
Mar 05, 2020 20.73 20.73 20.73 32 +0.00(+0.00%)
Feb 28, 2020 20.73 20.73 20.73 0 +0.00(+0.00%)
Feb 27, 2020 20.31 20.73 20.31 20.73 1,510 -0.11(-0.55%)
Feb 26, 2020 20.84 20.84 20.84 153 +0.00(+0.00%)
Feb 25, 2020 20.86 20.86 20.84 20.84 1,929 -0.20(-0.97%)
Feb 24, 2020 21.04 21.04 21.04 1 +0.00(+0.00%)
Feb 21, 2020 20.99 21.07 20.99 21.04 1,451 +0.09(+0.43%)
Feb 20, 2020 20.95 20.95 20.95 20.95 263 -0.08(-0.36%)
Feb 18, 2020 21.03 21.03 21.03 0 -0.09(-0.45%)
Feb 13, 2020 21.12 21.12 21.12 0 -0.09(-0.41%)
Feb 12, 2020 20.92 21.21 20.72 21.21 3,298 +0.16(+0.78%)
Feb 11, 2020 21.05 21.05 21.05 21.05 560 -0.16(-0.78%)
Feb 04, 2020 21.21 21.21 21.21 0 +0.05(+0.25%)
Jan 31, 2020 21.16 21.16 21.16 0 +0.01(+0.04%)
Jan 29, 2020 21.15 21.15 21.15 0 +0.16(+0.75%)
Jan 28, 2020 21.14 21.21 20.99 20.99 4,798 +0.17(+0.84%)
Jan 27, 2020 21.20 21.20 20.82 20.82 818 -0.64(-3.00%)
Jan 21, 2020 21.46 21.46 21.46 0 +0.64(+3.09%)
Jan 16, 2020 20.82 20.82 20.82 0 +0.12(+0.59%)
Jan 15, 2020 20.66 20.78 20.66 20.70 3,110 +0.04(+0.18%)
Jan 14, 2020 20.66 20.66 20.66 26 +0.00(+0.00%)
Jan 13, 2020 21.31 21.31 20.66 20.66 3,710 -0.48(-2.29%)
Jan 10, 2020 21.14 21.14 21.14 1 +0.00(+0.00%)
Jan 09, 2020 21.14 21.14 21.14 21.14 253 +0.31(+1.50%)
Jan 08, 2020 20.76 20.83 20.57 20.83 1,336 -0.03(-0.16%)
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.