Bfc Capital Trust II (NQ: BANFP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2015 | 15.14 | 15.14 | 15.14 | 15.14 | 524 | -0.19(-1.27%) |
| Oct 28, 2015 | 15.34 | 15.34 | 15.34 | 15.34 | 1,495 | +0.12(+0.79%) |
| Oct 27, 2015 | 15.22 | 15.22 | 15.22 | 15.22 | 174 | +0.07(+0.49%) |
| Oct 26, 2015 | 15.14 | 15.14 | 15.14 | 15.14 | 174 | +0.00(+0.00%) |
| Oct 23, 2015 | 15.08 | 15.14 | 15.08 | 15.14 | 1,259 | +0.06(+0.38%) |
| Oct 22, 2015 | 15.08 | 15.15 | 15.15 | 15.08 | 174 | -0.06(-0.41%) |
| Oct 21, 2015 | 15.17 | 15.17 | 15.09 | 15.15 | 5,589 | +0.04(+0.26%) |
| Oct 19, 2015 | 15.15 | 15.11 | 15.11 | 15.11 | 698 | +0.02(+0.15%) |
| Oct 16, 2015 | 15.18 | 15.18 | 15.08 | 15.08 | 13,778 | -0.11(-0.75%) |
| Oct 15, 2015 | 15.17 | 15.20 | 15.08 | 15.20 | 4,714 | +0.00(+0.00%) |
| Oct 14, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 216 | +0.03(+0.19%) |
| Oct 13, 2015 | 15.17 | 15.17 | 15.17 | 15.17 | 174 | +0.08(+0.53%) |
| Oct 12, 2015 | 15.09 | 15.09 | 15.09 | 15.09 | 174 | -0.11(-0.72%) |
| Oct 07, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 698 | -0.01(-0.07%) |
| Oct 06, 2015 | 15.14 | 15.21 | 15.13 | 15.21 | 5,841 | +0.10(+0.64%) |
| Oct 02, 2015 | 15.12 | 15.11 | 15.11 | 15.11 | 698 | +0.02(+0.11%) |
| Oct 01, 2015 | 15.10 | 15.10 | 15.10 | 15.10 | 455 | +0.08(+0.53%) |
| Sep 30, 2015 | 15.01 | 15.03 | 15.00 | 15.02 | 2,578 | -0.07(-0.44%) |
| Sep 24, 2015 | 15.03 | 15.08 | 15.08 | 15.08 | 35 | -0.11(-0.75%) |
| Sep 23, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 994 | -0.08(-0.55%) |
| Sep 21, 2015 | 15.06 | 15.28 | 15.28 | 15.28 | 3,375 | +0.08(+0.56%) |
| Sep 18, 2015 | 15.31 | 15.31 | 15.20 | 15.20 | 1,133 | +0.02(+0.15%) |
| Sep 14, 2015 | 15.08 | 15.17 | 15.17 | 15.17 | 4,796 | -0.02(-0.15%) |
| Sep 11, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 888 | +0.00(+0.00%) |
| Sep 10, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 296 | +0.08(+0.53%) |
| Sep 08, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 177 | +0.03(+0.22%) |
| Sep 04, 2015 | 15.08 | 15.08 | 15.08 | 15.08 | 177 | -0.11(-0.74%) |
| Sep 03, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 621 | +0.00(+0.00%) |
| Sep 02, 2015 | 15.21 | 15.21 | 15.20 | 15.20 | 1,243 | +0.00(+0.00%) |
| Aug 26, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 58 | -0.21(-1.39%) |
| Aug 24, 2015 | 15.41 | 15.41 | 15.41 | 15.41 | 1 | +0.19(+1.22%) |
| Aug 20, 2015 | 15.20 | 15.23 | 15.23 | 15.23 | 2,664 | -0.07(-0.44%) |
| Aug 19, 2015 | 15.31 | 15.31 | 15.29 | 15.29 | 888 | +0.09(+0.58%) |
| Aug 17, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 5,152 | +0.01(+0.05%) |
| Aug 13, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 1,243 | -0.20(-1.32%) |
| Aug 11, 2015 | 15.68 | 15.40 | 15.40 | 15.40 | 1,243 | -0.74(-4.60%) |
| Aug 07, 2015 | 16.09 | 16.14 | 16.14 | 16.14 | 888 | +0.80(+5.25%) |
| Aug 04, 2015 | 15.27 | 15.34 | 15.34 | 15.34 | 710 | -0.18(-1.13%) |
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.