Bfc Capital Trust II (NQ: BANFP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2009 | 10.11 | 10.11 | 10.11 | 10.11 | 1,511 | +0.21(+2.12%) |
| Jul 28, 2009 | 10.28 | 9.904 | 9.904 | 9.904 | 3,436 | -0.00(-0.04%) |
| Jul 27, 2009 | 9.923 | 10.17 | 9.904 | 9.908 | 2,945 | -0.31(-2.99%) |
| Jul 24, 2009 | 10.08 | 10.21 | 10.08 | 10.21 | 503 | +0.31(+3.09%) |
| Jul 23, 2009 | 10.02 | 10.08 | 9.908 | 9.908 | 1,511 | -0.19(-1.92%) |
| Jul 22, 2009 | 10.02 | 10.12 | 10.02 | 10.10 | 3,149 | +0.08(+0.82%) |
| Jul 20, 2009 | 9.904 | 10.02 | 10.02 | 10.02 | 3,023 | -0.00(-0.03%) |
| Jul 17, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 1,511 | +0.10(+1.00%) |
| Jul 15, 2009 | 9.923 | 9.923 | 9.923 | 9.923 | 251 | -0.04(-0.40%) |
| Jul 10, 2009 | 10.32 | 9.963 | 9.963 | 9.963 | 3,275 | -0.34(-3.31%) |
| Jul 09, 2009 | 10.32 | 10.32 | 9.904 | 10.30 | 3,778 | +0.10(+1.01%) |
| Jul 08, 2009 | 9.908 | 10.20 | 9.908 | 10.20 | 4,282 | +0.30(+3.01%) |
| Jul 07, 2009 | 9.908 | 9.908 | 9.904 | 9.904 | 2,897 | +0.00(+0.00%) |
| Jul 06, 2009 | 9.904 | 9.923 | 9.890 | 9.904 | 6,802 | +0.35(+3.66%) |
| Jul 01, 2009 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | -0.27(-2.75%) |
| Jun 30, 2009 | 9.717 | 9.824 | 9.717 | 9.824 | 20,179 | +0.38(+3.99%) |
| Jun 29, 2009 | 9.507 | 9.507 | 9.447 | 9.447 | 9,643 | -0.04(-0.43%) |
| Jun 26, 2009 | 9.488 | 9.488 | 9.488 | 9.488 | 251 | -0.14(-1.48%) |
| Jun 25, 2009 | 9.630 | 9.630 | 9.630 | 9.630 | 503 | +0.10(+1.09%) |
| Jun 23, 2009 | 9.526 | 9.526 | 9.526 | 9.526 | 0 | -0.08(-0.83%) |
| Jun 17, 2009 | 9.542 | 9.606 | 9.606 | 9.606 | 6,046 | -0.32(-3.20%) |
| Jun 16, 2009 | 9.725 | 9.923 | 9.725 | 9.923 | 629 | +0.24(+2.50%) |
| Jun 15, 2009 | 9.526 | 9.919 | 9.526 | 9.681 | 7,381 | -0.07(-0.73%) |
| Jun 12, 2009 | 9.884 | 9.884 | 9.753 | 9.753 | 2,519 | +0.00(+0.00%) |
| Jun 11, 2009 | 9.923 | 9.923 | 9.753 | 9.753 | 2,267 | +0.03(+0.29%) |
| Jun 09, 2009 | 9.725 | 9.725 | 9.725 | 9.725 | 0 | +0.00(+0.00%) |
| Jun 08, 2009 | 9.923 | 9.923 | 9.725 | 9.725 | 1,624 | -0.20(-2.00%) |
| Jun 04, 2009 | 9.908 | 9.923 | 9.908 | 9.923 | 3,149 | +0.20(+2.04%) |
| Jun 03, 2009 | 9.725 | 9.725 | 9.725 | 9.725 | 503 | -0.20(-2.00%) |
| Jun 02, 2009 | 9.923 | 9.923 | 9.923 | 9.923 | 13,478 | +0.04(+0.40%) |
| May 29, 2009 | 9.884 | 9.884 | 9.884 | 9.884 | 1,259 | +0.08(+0.81%) |
| May 28, 2009 | 9.884 | 9.904 | 9.457 | 9.804 | 6,121 | -0.04(-0.40%) |
| May 22, 2009 | 9.844 | 9.844 | 9.844 | 9.844 | 0 | -0.04(-0.40%) |
| May 21, 2009 | 9.822 | 9.884 | 9.820 | 9.884 | 3,703 | +0.35(+3.69%) |
| May 18, 2009 | 9.532 | 9.532 | 9.532 | 9.532 | 0 | -0.19(-1.98%) |
| May 15, 2009 | 9.527 | 9.725 | 9.527 | 9.725 | 1,259 | -0.18(-1.80%) |
| May 14, 2009 | 9.864 | 9.904 | 9.864 | 9.904 | 15,072 | +0.02(+0.20%) |
| May 12, 2009 | 9.884 | 9.884 | 9.884 | 9.884 | 0 | +0.54(+5.75%) |
| May 11, 2009 | 9.346 | 9.346 | 9.346 | 9.346 | 1,259 | -0.18(-1.89%) |
| May 08, 2009 | 9.511 | 9.526 | 9.332 | 9.526 | 2,053 | -0.10(-1.03%) |
| May 07, 2009 | 9.626 | 9.626 | 9.626 | 9.626 | 503 | -0.10(-1.02%) |
| May 06, 2009 | 9.904 | 9.904 | 9.725 | 9.725 | 4,872 | +0.38(+4.08%) |
| May 05, 2009 | 9.344 | 9.344 | 9.344 | 9.344 | 6,897 | -0.56(-5.65%) |
| May 04, 2009 | 9.900 | 9.904 | 9.900 | 9.904 | 1,400 | +0.28(+2.89%) |
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.