Bfc Capital Trust II (NQ: BANFP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.