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

Bfc Capital Trust II (NQ: BANFP )

25.55 +0.20 (+0.79%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Mar 08, 2013 14.11 13.86 13.86 13.86 1,255 +0.87(+6.74%)
Mar 07, 2013 12.98 12.98 12.98 12.98 759 -0.40(-2.96%)
Mar 06, 2013 13.38 13.38 13.38 13.38 837 +0.41(+3.17%)
Mar 01, 2013 12.97 12.97 12.97 12.97 0 +0.06(+0.44%)
Feb 27, 2013 12.91 12.91 12.91 12.91 0 -0.12(-0.92%)
Feb 26, 2013 12.94 13.03 12.91 13.03 2,092 +0.13(+1.00%)
Feb 22, 2013 12.90 12.90 12.90 12.90 0 +0.13(+1.05%)
Feb 21, 2013 12.91 12.91 12.77 12.77 1,464 -0.31(-2.37%)
Feb 20, 2013 16.61 16.61 13.08 13.08 6,267 -0.33(-2.49%)
Feb 13, 2013 13.41 13.41 13.41 13.41 418 -2.87(-17.61%)
Feb 12, 2013 13.41 16.28 13.41 16.28 5,669 +3.71(+29.54%)
Jan 14, 2013 12.57 12.57 12.57 12.57 837 -1.14(-8.30%)
Jan 10, 2013 12.84 13.70 13.70 13.70 1,464 -0.37(-2.65%)
Jan 09, 2013 14.08 14.08 14.08 14.08 209 +1.51(+12.06%)
Jan 08, 2013 12.56 12.56 12.56 12.56 313 -1.53(-10.85%)
Jan 03, 2013 14.09 14.09 14.09 14.09 0 +1.55(+12.34%)
Jan 02, 2013 12.54 12.54 12.54 12.54 2,019 +0.00(+0.00%)
Dec 31, 2012 12.54 12.54 12.54 12.54 1,046 +0.23(+1.86%)
Dec 21, 2012 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Dec 20, 2012 12.27 12.72 12.27 12.31 1,277 -0.34(-2.71%)
Dec 19, 2012 12.43 12.66 12.43 12.66 2,188 +0.35(+2.86%)
Dec 18, 2012 12.29 12.31 12.28 12.30 2,033 -0.15(-1.21%)
Dec 17, 2012 12.60 12.60 12.46 12.46 1,277 -0.09(-0.75%)
Dec 14, 2012 12.73 12.73 12.55 12.55 1,107 -0.36(-2.77%)
Dec 12, 2012 12.88 12.91 12.91 12.91 1,107 +0.60(+4.89%)
Dec 10, 2012 13.07 12.30 12.30 12.30 1,703 +0.04(+0.31%)
Dec 07, 2012 12.27 12.27 12.27 12.27 851 +0.01(+0.08%)
Nov 30, 2012 12.26 12.26 12.26 12.26 425 -0.02(-0.19%)
Nov 27, 2012 12.28 12.28 12.28 12.28 425 +0.01(+0.10%)
Nov 19, 2012 12.62 12.27 12.27 12.27 1,064 -0.26(-2.05%)
Nov 16, 2012 12.61 12.61 12.50 12.53 1,916 +0.08(+0.64%)
Nov 12, 2012 12.45 12.45 12.45 12.45 851 +0.19(+1.53%)
Nov 08, 2012 12.26 12.26 12.26 12.26 0 -0.09(-0.76%)
Nov 07, 2012 12.35 12.35 12.35 12.35 212 +0.00(+0.00%)
Nov 06, 2012 12.36 12.36 12.35 12.35 425 +0.00(+0.04%)
Nov 02, 2012 12.35 12.35 12.35 12.35 425 -0.00(-0.04%)
Nov 01, 2012 12.35 12.35 12.35 12.35 212 -0.05(-0.42%)
Oct 31, 2012 12.40 12.40 12.40 12.40 212 +0.00(+0.00%)
Oct 26, 2012 12.40 12.40 12.40 12.40 1,064 +0.05(+0.42%)
Oct 25, 2012 12.36 12.36 12.35 12.35 425 +0.00(+0.00%)
Oct 24, 2012 12.36 12.38 12.35 12.35 1,724 +0.05(+0.38%)
Oct 23, 2012 12.35 12.36 12.30 12.30 1,171 -0.04(-0.34%)
Oct 19, 2012 12.35 12.35 12.35 12.35 212 +0.01(+0.11%)
Oct 18, 2012 12.33 12.33 12.33 12.33 212 -0.03(-0.27%)
Oct 17, 2012 12.45 12.45 12.37 12.37 1,703 -0.08(-0.68%)
Oct 16, 2012 12.45 12.45 12.45 12.45 212 +0.12(+0.99%)
Oct 15, 2012 12.26 12.33 12.26 12.33 9,219 +0.00(+0.00%)
Oct 12, 2012 12.26 12.33 12.26 12.33 1,064 +0.07(+0.58%)
Oct 11, 2012 12.26 12.26 12.26 12.26 1,801 -0.07(-0.57%)
Oct 09, 2012 12.35 12.33 12.33 12.33 5,323 -0.51(-3.99%)
Oct 04, 2012 12.75 12.84 12.84 12.84 851 +0.21(+1.64%)
Oct 02, 2012 12.65 12.63 12.63 12.63 851 -0.25(-1.97%)
Oct 01, 2012 12.89 12.89 12.89 12.89 212 +0.28(+2.24%)
Sep 28, 2012 12.61 12.61 12.61 12.61 632 -0.00(-0.04%)
Sep 27, 2012 12.61 12.61 12.61 12.61 419 -0.32(-2.47%)
Sep 26, 2012 12.93 12.93 12.93 12.93 917 +0.16(+1.25%)
Sep 25, 2012 12.27 12.77 12.27 12.77 12,986 +0.02(+0.18%)
Sep 24, 2012 12.75 12.75 12.75 12.75 649 -0.02(-0.14%)
Sep 21, 2012 12.77 12.77 12.77 12.77 865 -0.02(-0.19%)
Sep 18, 2012 12.79 12.79 12.79 12.79 216 +0.08(+0.66%)
Sep 11, 2012 12.71 12.71 12.71 12.71 2,164 +0.09(+0.70%)
Sep 10, 2012 12.62 12.62 12.62 12.62 216 +0.03(+0.22%)
Sep 06, 2012 12.66 12.59 12.59 12.59 8,657 +0.14(+1.15%)
Sep 05, 2012 12.43 12.45 12.43 12.45 2,160 +0.02(+0.15%)
Aug 31, 2012 12.43 12.43 12.43 12.43 649 +0.15(+1.24%)
Aug 28, 2012 12.45 12.28 12.28 12.28 10,389 -0.24(-1.96%)
Aug 27, 2012 12.57 12.57 12.52 12.52 432 -0.07(-0.55%)
Aug 24, 2012 12.61 12.61 12.57 12.59 1,082 -0.18(-1.41%)
Aug 22, 2012 12.77 12.77 12.77 12.77 432 +0.18(+1.39%)
Aug 21, 2012 12.53 12.59 12.47 12.59 6,060 -0.13(-1.02%)
Aug 17, 2012 12.73 12.72 12.72 12.72 865 -4.00(-23.92%)
Aug 16, 2012 16.72 16.72 16.72 16.72 216 +4.01(+31.59%)
Aug 14, 2012 12.88 12.71 12.71 12.71 2,597 -0.17(-1.33%)
Aug 11, 2012 12.88 12.88 12.88 0 +0.00(+0.00%)
Aug 10, 2012 12.88 12.88 12.88 12.88 216 +0.40(+3.22%)
Aug 08, 2012 12.48 12.48 12.48 12.48 432 -0.40(-3.12%)
Aug 06, 2012 12.87 12.88 12.88 12.88 432 +0.43(+3.45%)
Aug 01, 2012 12.88 12.45 12.45 12.45 1,082 -0.14(-1.10%)
Jul 27, 2012 12.55 12.59 12.59 12.59 1,515 +0.01(+0.07%)
Jul 25, 2012 12.58 12.58 12.58 12.58 649 +0.22(+1.76%)
Jul 24, 2012 12.36 12.36 12.36 12.36 1,424 +0.10(+0.79%)
Jul 23, 2012 12.47 12.47 12.27 12.27 8,376 -0.01(-0.11%)
Jul 20, 2012 12.28 12.28 12.28 12.28 1,067 -0.02(-0.19%)
Jul 19, 2012 12.30 12.30 12.27 12.30 969 -0.17(-1.37%)
Jul 18, 2012 12.38 12.47 12.38 12.47 1,300 +0.12(+0.93%)
Jul 17, 2012 12.31 12.36 12.27 12.36 2,164 -0.12(-1.00%)
Jun 25, 2012 12.48 12.48 12.48 12.48 865 +0.00(+0.04%)
Jun 21, 2012 12.48 12.48 12.48 12.48 2,164 -0.15(-1.21%)
Jun 20, 2012 12.45 12.82 12.45 12.63 2,813 +0.36(+2.94%)
Jun 19, 2012 12.29 12.29 12.27 12.27 1,069 -0.19(-1.52%)
Jun 18, 2012 12.46 12.46 12.46 12.46 216 +0.19(+1.58%)
Jun 15, 2012 12.27 12.27 12.27 12.27 478 -0.19(-1.56%)
Jun 13, 2012 12.46 12.46 12.46 12.46 432 -0.01(-0.11%)
Jun 12, 2012 12.47 12.47 12.47 12.47 865 +0.00(+0.00%)
Jun 10, 2012 12.47 12.47 12.47 0 +0.00(+0.00%)
Jun 08, 2012 12.47 12.47 12.47 12.47 374 +0.00(+0.00%)
Jun 07, 2012 12.94 12.94 12.47 12.47 5,844 -0.12(-0.92%)
Jun 06, 2012 12.75 12.78 12.59 12.59 1,482 -0.55(-4.22%)
Jun 04, 2012 13.14 13.14 13.14 13.14 0 +0.00(+0.00%)
May 31, 2012 13.14 13.14 13.14 13.14 0 +0.05(+0.35%)
May 30, 2012 13.14 13.14 13.03 13.10 1,136 +0.04(+0.28%)
May 29, 2012 13.14 13.14 13.06 13.06 606 -0.08(-0.63%)
May 24, 2012 13.14 13.14 13.14 13.14 216 +0.11(+0.81%)
May 23, 2012 13.04 13.04 13.04 13.04 216 -0.08(-0.63%)
May 18, 2012 13.12 13.12 13.12 13.12 432 +0.18(+1.43%)
May 17, 2012 12.94 12.94 12.94 12.94 2,331 -0.18(-1.38%)
May 16, 2012 13.12 13.12 13.12 13.12 270 +0.52(+4.11%)
May 15, 2012 12.60 12.60 12.60 12.60 216 -0.22(-1.73%)
May 07, 2012 12.82 12.82 12.82 12.82 1,948 -0.20(-1.53%)
May 03, 2012 13.02 13.02 13.02 13.02 216 +0.42(+3.37%)
Apr 26, 2012 13.12 12.59 12.59 12.59 432 -0.45(-3.44%)
Apr 20, 2012 12.66 13.04 13.04 13.04 1,515 -0.07(-0.53%)
Apr 19, 2012 12.66 13.12 12.66 13.11 5,086 +0.45(+3.58%)
Apr 18, 2012 12.66 12.66 12.66 12.66 216 -0.48(-3.66%)
Apr 17, 2012 13.07 13.14 13.07 13.14 487 +0.67(+5.34%)
Apr 16, 2012 12.70 12.70 12.47 12.47 2,811 -0.42(-3.26%)
Apr 10, 2012 12.89 12.89 12.89 12.89 219 +0.32(+2.57%)
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.