Bfc Capital Trust II (NQ: BANFP )
25.62
+0.12
(+0.47%)
Streaming Delayed Price
Updated: 11:10 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2009 | 9.939 | 9.937 | 9.937 | 9.937 | 2,015 | -0.01(-0.06%) |
| Dec 30, 2009 | 9.935 | 9.943 | 9.935 | 9.943 | 758 | -0.04(-0.36%) |
| Dec 29, 2009 | 9.999 | 9.999 | 9.975 | 9.979 | 2,771 | -0.04(-0.44%) |
| Dec 28, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 10,077 | +0.00(+0.00%) |
| Dec 24, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 4,219 | -0.10(-0.98%) |
| Dec 23, 2009 | 10.13 | 10.13 | 10.12 | 10.12 | 4,534 | -0.64(-5.90%) |
| Dec 16, 2009 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.64(+6.27%) |
| Dec 15, 2009 | 10.22 | 10.22 | 10.12 | 10.12 | 1,511 | -0.08(-0.82%) |
| Dec 14, 2009 | 10.15 | 10.21 | 10.15 | 10.21 | 1,007 | -0.02(-0.16%) |
| Dec 11, 2009 | 10.22 | 10.22 | 10.22 | 10.22 | 251 | +0.00(+0.00%) |
| Dec 10, 2009 | 10.22 | 10.22 | 10.22 | 10.22 | 2,393 | +0.00(+0.04%) |
| Dec 08, 2009 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | -0.00(-0.04%) |
| Dec 07, 2009 | 10.20 | 10.22 | 10.20 | 10.22 | 5,025 | +0.02(+0.19%) |
| Dec 04, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 1,521 | +0.00(+0.04%) |
| Dec 03, 2009 | 10.19 | 10.20 | 10.02 | 10.20 | 6,399 | -0.00(-0.04%) |
| Dec 02, 2009 | 10.17 | 10.20 | 10.14 | 10.20 | 2,015 | +0.20(+2.00%) |
| Dec 01, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 1,007 | +0.18(+1.80%) |
| Nov 30, 2009 | 10.02 | 10.02 | 9.824 | 9.824 | 2,267 | -0.04(-0.44%) |
| Nov 27, 2009 | 10.16 | 10.16 | 9.868 | 9.868 | 2,015 | -0.14(-1.43%) |
| Nov 25, 2009 | 10.02 | 10.02 | 10.01 | 10.01 | 1,007 | +0.21(+2.19%) |
| Nov 24, 2009 | 9.931 | 10.01 | 9.745 | 9.796 | 4,786 | -0.25(-2.45%) |
| Nov 23, 2009 | 9.935 | 10.04 | 9.935 | 10.04 | 2,267 | +0.11(+1.08%) |
| Nov 20, 2009 | 10.02 | 10.02 | 9.935 | 9.935 | 755 | -0.27(-2.61%) |
| Nov 09, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 1,259 | -0.00(-0.05%) |
| Nov 06, 2009 | 10.21 | 10.21 | 10.21 | 10.21 | 629 | -0.01(-0.15%) |
| Nov 05, 2009 | 9.927 | 10.22 | 9.927 | 10.22 | 2,771 | -0.02(-0.16%) |
| Nov 03, 2009 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.10(+0.94%) |
| Nov 02, 2009 | 10.10 | 10.14 | 10.03 | 10.14 | 2,519 | +0.04(+0.39%) |
| Oct 29, 2009 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | -0.04(-0.39%) |
| Oct 28, 2009 | 10.14 | 10.14 | 10.14 | 10.14 | 1,259 | +0.12(+1.19%) |
| Oct 27, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 2,897 | -0.14(-1.37%) |
| Oct 23, 2009 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.02(+0.20%) |
| Oct 22, 2009 | 9.769 | 10.14 | 9.769 | 10.14 | 4,030 | +0.12(+1.19%) |
| Oct 21, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 1,007 | +0.08(+0.80%) |
| Oct 20, 2009 | 9.947 | 9.947 | 9.943 | 9.943 | 1,007 | -0.20(-1.95%) |
| Oct 16, 2009 | 10.18 | 10.14 | 10.14 | 10.14 | 1,763 | -0.00(-0.01%) |
| Oct 15, 2009 | 10.18 | 10.18 | 10.14 | 10.14 | 1,511 | +0.20(+2.00%) |
| Oct 14, 2009 | 10.17 | 10.18 | 9.526 | 9.943 | 8,313 | +0.00(+0.04%) |
| Oct 13, 2009 | 9.935 | 9.939 | 9.935 | 9.939 | 2,771 | -0.32(-3.13%) |
| Oct 09, 2009 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.08(+0.78%) |
| Oct 08, 2009 | 10.18 | 10.18 | 10.18 | 10.18 | 251 | +0.16(+1.58%) |
| Oct 06, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
| Oct 05, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 2,395 | -0.16(-1.56%) |
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.