Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bfc Capital Trust II (NQ: BANFP )

25.88 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 24.48 24.49 24.37 24.44 4,065 -0.09(-0.37%)
Jan 26, 2024 24.53 14 +0.05(+0.19%)
Jan 25, 2024 24.48 24.48 24.48 24.48 347 +0.01(+0.04%)
Jan 24, 2024 24.48 24.48 24.47 24.47 343 +0.04(+0.16%)
Jan 23, 2024 24.39 24.43 24.39 24.43 634 +0.11(+0.47%)
Jan 19, 2024 24.32 10 -0.01(-0.04%)
Jan 18, 2024 24.33 24.33 24.33 24.33 568 +0.03(+0.13%)
Jan 17, 2024 24.30 24.30 24.29 24.29 302 +0.05(+0.22%)
Jan 16, 2024 24.24 24.24 24.24 24.24 276 +0.00(+0.00%)
Jan 12, 2024 24.24 24.29 24.24 24.24 2,492 -0.14(-0.58%)
Jan 11, 2024 24.38 24.38 24.38 24.38 785 +0.13(+0.55%)
Jan 09, 2024 24.25 46 -0.16(-0.66%)
Jan 05, 2024 24.41 38 -0.23(-0.92%)
Jan 04, 2024 24.59 24.64 24.59 24.64 1,021 +0.42(+1.72%)
Jan 03, 2024 24.22 24.22 24.22 24.22 155 -0.41(-1.66%)
Dec 29, 2023 24.63 51 +0.34(+1.41%)
Dec 28, 2023 24.21 24.29 24.21 24.29 894 +0.24(+0.99%)
Dec 27, 2023 24.05 24.05 24.05 24.05 850 +0.01(+0.04%)
Dec 26, 2023 23.87 24.04 23.87 24.04 996 -0.01(-0.06%)
Dec 22, 2023 24.06 24.06 24.06 24.06 689 +0.19(+0.80%)
Dec 21, 2023 23.82 24.05 23.82 23.87 1,656 +0.14(+0.59%)
Dec 20, 2023 23.77 23.78 23.68 23.73 5,024 +0.14(+0.59%)
Dec 19, 2023 24.12 24.12 23.52 23.59 8,702 -0.62(-2.58%)
Dec 18, 2023 24.01 24.22 24.01 24.21 698 +0.34(+1.41%)
Dec 13, 2023 23.88 2 -0.13(-0.54%)
Dec 12, 2023 24.15 24.15 23.98 24.01 2,691 +0.00(+0.00%)
Dec 08, 2023 24.01 2 -0.05(-0.19%)
Dec 06, 2023 24.05 17 -0.19(-0.77%)
Dec 04, 2023 24.24 56 +0.00(+0.00%)
Dec 01, 2023 24.23 24.24 24.23 24.24 547 +0.31(+1.29%)
Nov 30, 2023 23.82 23.93 23.82 23.93 630 +0.16(+0.66%)
Nov 29, 2023 23.86 23.86 23.77 23.77 2,575 +0.00(+0.00%)
Nov 28, 2023 23.77 24.01 23.77 23.77 2,998 -0.05(-0.20%)
Nov 27, 2023 23.87 23.88 23.82 23.82 1,694 -0.17(-0.69%)
Nov 24, 2023 24.06 24.06 23.86 23.99 2,787 -0.22(-0.89%)
Nov 22, 2023 24.24 24.24 24.01 24.20 656 +0.42(+1.76%)
Nov 21, 2023 23.96 23.96 23.78 23.78 3,437 -0.27(-1.12%)
Nov 20, 2023 24.08 24.08 24.05 24.05 1,517 -0.11(-0.44%)
Nov 17, 2023 24.16 24.16 24.16 24.16 416 -0.08(-0.33%)
Nov 16, 2023 24.13 24.24 24.06 24.24 2,009 +0.24(+1.01%)
Nov 15, 2023 24.00 24.00 24.00 24.00 246 -0.07(-0.29%)
Nov 13, 2023 24.07 23 +0.05(+0.21%)
Nov 10, 2023 24.01 24.01 24.01 24.01 219 +0.24(+1.02%)
Nov 09, 2023 24.01 24.01 23.77 23.77 940 -0.31(-1.28%)
Nov 08, 2023 24.08 24.08 24.08 24.08 119 +0.32(+1.33%)
Nov 07, 2023 23.94 23.94 23.73 23.76 1,802 -0.21(-0.89%)
Nov 06, 2023 23.05 23.98 23.03 23.98 953 -0.07(-0.31%)
Nov 03, 2023 24.23 24.23 23.50 24.05 3,212 -0.09(-0.39%)
Nov 02, 2023 24.24 24.24 24.15 24.15 1,477 -0.00(-0.00%)
Nov 01, 2023 24.15 24.23 24.15 24.15 1,338 +0.09(+0.39%)
Oct 31, 2023 24.24 24.24 24.05 24.05 1,168 -0.42(-1.73%)
Oct 30, 2023 24.48 24.48 24.48 24.48 1,040 +0.24(+0.98%)
Oct 27, 2023 24.24 24.24 24.24 24.24 127 -0.00(-0.00%)
Oct 24, 2023 24.24 25 +0.00(+0.00%)
Oct 23, 2023 24.24 24.24 24.24 24.24 114 -0.93(-3.70%)
Oct 13, 2023 25.17 2 +0.93(+3.85%)
Oct 12, 2023 24.24 24.24 24.24 24.24 803 -0.00(-0.00%)
Oct 11, 2023 24.24 24.24 24.24 24.24 273 +0.00(+0.00%)
Oct 10, 2023 24.27 24.29 24.24 24.24 1,153 -0.00(-0.00%)
Oct 06, 2023 24.24 0 +0.00(+0.00%)
Oct 05, 2023 24.33 24.36 24.24 24.24 1,287 -0.05(-0.19%)
Oct 04, 2023 24.29 24.29 24.28 24.29 918 +0.00(+0.00%)
Oct 02, 2023 24.29 2 +0.01(+0.04%)
Sep 29, 2023 24.29 24.29 24.28 24.28 431 -0.53(-2.12%)
Sep 28, 2023 24.98 24.98 24.80 24.80 1,847 +0.17(+0.67%)
Sep 25, 2023 24.64 3 +0.49(+2.04%)
Sep 22, 2023 24.18 24.18 24.14 24.14 1,589 +0.00(+0.00%)
Sep 19, 2023 24.14 34 +0.24(+1.00%)
Sep 18, 2023 24.30 24.30 23.91 23.91 262 -0.25(-1.02%)
Sep 15, 2023 24.15 24.15 24.15 24.15 130 -0.05(-0.19%)
Sep 14, 2023 24.20 24.20 24.20 24.20 109 +0.08(+0.34%)
Sep 13, 2023 24.12 24.12 24.12 24.12 112 -0.03(-0.11%)
Sep 12, 2023 24.14 24.14 24.14 24.14 109 +0.23(+0.96%)
Sep 11, 2023 23.92 23.92 23.92 23.92 114 +0.05(+0.19%)
Sep 08, 2023 23.87 23.87 23.87 23.87 111 -0.83(-3.38%)
Aug 30, 2023 24.70 2 +1.31(+5.62%)
Aug 28, 2023 23.39 7 -0.90(-3.71%)
Aug 24, 2023 24.29 0 -0.62(-2.47%)
Aug 17, 2023 24.91 0 +0.47(+1.92%)
Aug 16, 2023 24.44 24.44 24.44 24.44 408 +0.15(+0.60%)
Aug 14, 2023 24.29 0 +0.00(+0.00%)
Aug 08, 2023 24.29 0 -0.15(-0.60%)
Aug 04, 2023 24.44 4 +0.12(+0.49%)
Jul 31, 2023 24.32 4 -0.12(-0.49%)
Jul 27, 2023 24.44 0 +0.00(+0.00%)
Jul 26, 2023 24.44 24.44 24.44 24.44 325 +0.09(+0.37%)
Jul 25, 2023 24.35 24.35 24.35 24.35 329 -0.09(-0.37%)
Jul 24, 2023 24.44 24.44 24.44 24.44 410 -0.08(-0.34%)
Jul 19, 2023 24.52 0 +0.22(+0.91%)
Jul 14, 2023 24.30 5 +0.01(+0.04%)
Jul 12, 2023 24.29 4 -0.46(-1.85%)
Jul 11, 2023 24.75 24.75 24.75 24.75 111 -0.22(-0.88%)
Jul 06, 2023 24.97 2 +0.22(+0.89%)
Jun 30, 2023 24.75 0 -0.24(-0.95%)
Jun 29, 2023 24.52 24.99 24.44 24.99 2,476 +0.65(+2.67%)
Jun 27, 2023 24.34 1 -0.34(-1.39%)
Jun 26, 2023 24.68 24.68 24.68 24.68 183 -0.09(-0.36%)
Jun 23, 2023 24.48 24.77 24.48 24.77 1,497 +0.41(+1.70%)
Jun 22, 2023 24.35 24.35 24.35 24.35 297 -0.85(-3.36%)
Jun 20, 2023 25.20 14 +0.59(+2.42%)
Jun 15, 2023 24.61 9 +0.27(+1.11%)
Jun 13, 2023 24.34 0 +0.23(+0.93%)
Jun 12, 2023 24.11 24.11 24.11 24.11 1,235 -0.23(-0.93%)
Jun 02, 2023 24.34 12 +0.32(+1.31%)
May 26, 2023 24.02 13 -0.32(-1.30%)
May 19, 2023 24.34 201 -0.12(-0.51%)
May 17, 2023 24.46 0 +0.39(+1.64%)
May 15, 2023 24.07 0 -0.32(-1.29%)
May 11, 2023 24.38 0 -0.07(-0.29%)
May 08, 2023 24.45 0 +0.21(+0.89%)
Apr 27, 2023 24.24 110 -0.10(-0.41%)
Apr 26, 2023 24.34 24.34 24.34 24.34 127 -0.45(-1.82%)
Apr 14, 2023 24.79 166 +0.54(+2.23%)
Apr 13, 2023 24.25 24.25 24.25 24.25 114 +0.18(+0.75%)
Apr 11, 2023 24.07 46 +0.05(+0.19%)
Apr 10, 2023 24.12 24.12 24.02 24.02 444 +0.09(+0.38%)
Apr 06, 2023 23.90 23.93 23.89 23.93 408 -0.01(-0.04%)
Apr 05, 2023 23.89 23.98 23.89 23.94 848 +0.01(+0.04%)
Apr 04, 2023 23.99 23.99 23.89 23.93 2,134 -0.27(-1.12%)
Apr 03, 2023 24.15 24.20 23.89 24.20 2,773 +0.32(+1.32%)
Mar 31, 2023 23.89 24.28 23.89 23.89 582 +0.00(+0.00%)
Mar 30, 2023 24.11 24.11 23.89 23.89 1,298 +0.31(+1.30%)
Mar 29, 2023 24.04 24.09 23.48 23.58 4,017 -0.26(-1.08%)
Mar 28, 2023 23.84 23.84 23.84 23.84 1,253 -0.31(-1.28%)
Mar 27, 2023 24.15 24.15 24.15 24.15 115 +0.00(+0.00%)
Mar 24, 2023 23.93 24.15 23.93 24.15 3,305 +0.15(+0.61%)
Mar 23, 2023 24.01 24.01 24.00 24.00 2,298 +0.12(+0.50%)
Mar 21, 2023 23.88 0 -0.35(-1.43%)
Mar 20, 2023 24.23 24.23 24.23 24.23 154 -1.60(-6.21%)
Mar 16, 2023 25.83 2 +2.35(+10.00%)
Mar 15, 2023 23.60 23.60 23.48 23.48 931 -0.11(-0.47%)
Mar 14, 2023 23.59 23.59 23.59 23.59 507 -0.40(-1.68%)
Mar 13, 2023 23.95 24.00 23.95 24.00 679 +0.00(+0.00%)
Mar 10, 2023 24.01 24.03 23.94 24.00 2,156 -0.15(-0.62%)
Mar 09, 2023 24.15 24.15 24.15 24.15 1,330 +0.04(+0.18%)
Mar 08, 2023 24.07 24.10 24.07 24.10 1,805 +0.07(+0.30%)
Mar 07, 2023 24.06 24.06 24.03 24.03 1,795 -0.30(-1.24%)
Mar 06, 2023 24.33 24.33 24.33 24.33 115 +0.14(+0.57%)
Mar 03, 2023 24.20 24.20 24.20 24.20 566 +0.07(+0.28%)
Feb 28, 2023 24.13 2 -0.24(-0.98%)
Feb 27, 2023 24.14 24.37 24.14 24.37 1,184 +0.13(+0.55%)
Feb 24, 2023 24.24 24.24 24.24 24.24 1,129 -0.10(-0.40%)
Feb 22, 2023 24.33 2 -0.04(-0.14%)
Feb 21, 2023 24.12 24.37 24.12 24.37 1,301 +0.25(+1.03%)
Feb 17, 2023 24.17 24.17 24.11 24.12 1,239 -0.04(-0.18%)
Feb 16, 2023 24.15 24.32 24.15 24.16 1,434 -0.12(-0.47%)
Feb 14, 2023 24.28 101 -0.04(-0.18%)
Feb 13, 2023 24.37 24.37 24.32 24.32 479 +0.03(+0.11%)
Feb 09, 2023 24.30 362 -0.06(-0.25%)
Feb 08, 2023 24.37 24.37 24.36 24.36 3,365 -0.01(-0.04%)
Feb 07, 2023 24.37 24.37 24.37 24.37 225 -0.08(-0.33%)
Feb 06, 2023 24.45 24.45 24.45 24.45 113 -0.04(-0.14%)
Feb 03, 2023 24.37 24.48 24.35 24.48 2,619 +0.12(+0.47%)
Feb 02, 2023 24.37 24.37 24.37 24.37 721 -0.16(-0.64%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.