Bfc Capital Trust II (NQ: BANFP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 24, 2014 | 16.08 | 15.61 | 15.61 | 15.61 | 1,118 | +0.27(+1.78%) |
| Dec 18, 2014 | 15.37 | 15.33 | 15.33 | 15.33 | 1,864 | +0.08(+0.49%) |
| Dec 17, 2014 | 15.26 | 15.26 | 15.26 | 15.26 | 372 | +0.04(+0.25%) |
| Dec 16, 2014 | 15.41 | 15.41 | 14.90 | 15.22 | 26,034 | -0.23(-1.46%) |
| Dec 15, 2014 | 14.88 | 15.99 | 14.88 | 15.45 | 269,518 | +0.28(+1.87%) |
| Dec 12, 2014 | 15.34 | 15.34 | 15.02 | 15.16 | 3,766 | -0.35(-2.25%) |
| Dec 11, 2014 | 15.10 | 15.63 | 15.02 | 15.51 | 106,410 | +0.41(+2.74%) |
| Dec 10, 2014 | 15.33 | 15.33 | 15.03 | 15.10 | 559 | -0.14(-0.92%) |
| Dec 09, 2014 | 15.55 | 15.65 | 15.01 | 15.24 | 145,576 | -0.39(-2.47%) |
| Dec 08, 2014 | 15.62 | 15.62 | 15.62 | 15.62 | 372 | +0.73(+4.93%) |
| Dec 04, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 745 | -0.77(-4.93%) |
| Dec 01, 2014 | 15.66 | 15.66 | 15.66 | 15.66 | 559 | +0.78(+5.23%) |
| Nov 26, 2014 | 14.91 | 14.88 | 14.88 | 14.88 | 1,678 | +0.00(+0.00%) |
| Nov 25, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 1,446 | -0.02(-0.14%) |
| Nov 21, 2014 | 14.91 | 14.90 | 14.90 | 14.90 | 1 | +0.02(+0.14%) |
| Nov 19, 2014 | 15.00 | 14.88 | 14.88 | 14.88 | 1,678 | -0.12(-0.82%) |
| Nov 18, 2014 | 15.02 | 15.02 | 15.01 | 15.01 | 680 | +0.04(+0.25%) |
| Nov 12, 2014 | 15.03 | 14.97 | 14.97 | 14.97 | 3 | +0.09(+0.58%) |
| Nov 07, 2014 | 14.95 | 14.88 | 14.88 | 14.88 | 4,102 | -0.01(-0.07%) |
| Nov 04, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 186 | -0.16(-1.03%) |
| Nov 03, 2014 | 15.01 | 15.28 | 14.91 | 15.05 | 3,917 | +0.16(+1.08%) |
| Oct 30, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 186 | -0.01(-0.04%) |
| Oct 29, 2014 | 15.42 | 15.42 | 14.89 | 14.89 | 652 | +0.01(+0.07%) |
| Oct 28, 2014 | 14.89 | 14.89 | 14.88 | 14.88 | 5,817 | -0.22(-1.44%) |
| Oct 24, 2014 | 15.10 | 15.10 | 15.10 | 15.10 | 559 | +0.24(+1.65%) |
| Oct 21, 2014 | 15.10 | 15.10 | 14.86 | 14.86 | 2,411 | +0.04(+0.29%) |
| Oct 16, 2014 | 14.75 | 14.81 | 14.81 | 14.81 | 1,678 | +0.06(+0.43%) |
| Oct 15, 2014 | 14.75 | 14.75 | 14.75 | 14.75 | 1,368 | +0.06(+0.44%) |
| Oct 14, 2014 | 14.59 | 14.86 | 14.59 | 14.68 | 2,813 | +0.02(+0.11%) |
| Oct 13, 2014 | 14.67 | 14.67 | 14.67 | 14.67 | 6,806 | +0.03(+0.18%) |
| Oct 10, 2014 | 14.65 | 14.65 | 14.64 | 14.64 | 372 | +0.02(+0.15%) |
| Oct 09, 2014 | 14.66 | 14.77 | 14.62 | 14.62 | 7,626 | -0.13(-0.87%) |
| Oct 08, 2014 | 14.80 | 14.80 | 14.70 | 14.75 | 2,830 | -0.02(-0.11%) |
| Oct 07, 2014 | 14.67 | 14.87 | 14.62 | 14.76 | 11,840 | +0.12(+0.81%) |
| Oct 06, 2014 | 14.61 | 14.83 | 14.61 | 14.65 | 2,815 | -0.10(-0.69%) |
| Oct 03, 2014 | 14.65 | 14.90 | 14.65 | 14.75 | 6,103 | +0.02(+0.15%) |
| Oct 02, 2014 | 14.65 | 14.90 | 14.64 | 14.73 | 5,071 | +0.07(+0.48%) |
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.