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 (%)
Oct 31, 2005 8.636 8.639 8.636 8.639 2,596 -0.29(-3.22%)
Oct 28, 2005 8.927 8.927 8.927 8.927 292 +0.04(+0.46%)
Oct 27, 2005 8.711 8.886 8.699 8.886 4,183 +0.25(+2.89%)
Oct 26, 2005 8.643 8.653 8.636 8.636 3,216 +0.04(+0.44%)
Oct 25, 2005 8.598 8.598 8.598 8.598 292 +0.00(+0.00%)
Oct 24, 2005 8.598 8.598 8.598 8.598 704 -0.07(-0.83%)
Oct 21, 2005 8.653 8.670 8.653 8.670 1,765 +0.12(+1.36%)
Oct 20, 2005 8.554 8.554 8.554 8.554 584 +0.00(+0.00%)
Oct 19, 2005 8.585 8.585 8.554 8.554 4,385 -0.33(-3.73%)
Oct 18, 2005 8.886 8.886 8.886 8.886 877 +0.23(+2.65%)
Oct 17, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 14, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 13, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 12, 2005 8.653 8.657 8.653 8.657 584 -0.03(-0.35%)
Oct 11, 2005 8.687 8.687 8.687 8.687 292 -0.05(-0.55%)
Oct 10, 2005 8.735 8.735 8.735 8.735 0 +0.00(+0.00%)
Oct 07, 2005 8.735 8.735 8.735 8.735 0 +0.00(+0.00%)
Oct 06, 2005 8.735 8.735 8.735 8.735 4,385 +0.00(+0.00%)
Oct 05, 2005 8.735 8.735 8.735 8.735 0 -0.13(-1.50%)
Oct 04, 2005 8.722 8.869 8.722 8.869 2,967 +0.15(+1.69%)
Oct 03, 2005 8.722 8.722 8.722 8.722 1,505 -0.06(-0.70%)
Sep 30, 2005 8.783 8.790 8.779 8.783 3,344 +0.06(+0.67%)
Sep 29, 2005 8.725 8.725 8.725 8.725 0 +0.00(+0.00%)
Sep 28, 2005 8.725 8.725 8.725 8.725 3,350 +0.05(+0.63%)
Sep 27, 2005 8.687 8.687 8.670 8.670 2,339 -0.05(-0.59%)
Sep 26, 2005 8.735 8.735 8.722 8.722 1,754 -0.04(-0.51%)
Sep 22, 2005 8.797 8.797 8.766 8.766 9,654 -0.06(-0.70%)
Sep 21, 2005 8.828 8.828 8.828 8.828 877 +0.00(+0.04%)
Sep 20, 2005 8.858 8.858 8.824 8.824 877 -0.03(-0.39%)
Sep 19, 2005 8.858 8.858 8.858 8.858 292 -0.02(-0.17%)
Sep 16, 2005 8.873 8.873 8.873 8.873 292 -0.02(-0.25%)
Sep 15, 2005 8.896 8.896 8.896 8.896 0 +0.00(+0.00%)
Sep 14, 2005 8.896 8.896 8.896 8.896 0 +0.00(+0.00%)
Sep 13, 2005 8.896 8.896 8.896 8.896 0 +0.00(+0.00%)
Sep 12, 2005 8.968 8.968 8.893 8.896 14,002 -0.07(-0.80%)
Sep 09, 2005 8.968 8.968 8.968 8.968 0 +0.00(+0.00%)
Sep 08, 2005 8.968 8.968 8.968 8.968 298 -0.13(-1.39%)
Sep 07, 2005 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
Sep 06, 2005 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
Sep 02, 2005 9.094 9.094 9.094 9.094 1,105 +0.00(+0.00%)
Sep 01, 2005 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
Aug 31, 2005 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
Aug 30, 2005 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
Aug 29, 2005 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
Aug 26, 2005 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
Aug 25, 2005 8.964 9.094 8.964 9.094 2,339 +0.17(+1.88%)
Aug 24, 2005 8.927 8.927 8.927 8.927 1,169 -0.02(-0.23%)
Aug 23, 2005 8.947 8.947 8.947 8.947 1,754 -0.03(-0.38%)
Aug 22, 2005 8.981 8.981 8.981 8.981 0 +0.00(+0.00%)
Aug 19, 2005 8.981 8.981 8.968 8.981 1,169 +0.00(+0.04%)
Aug 18, 2005 8.978 8.978 8.978 8.978 292 -0.02(-0.23%)
Aug 17, 2005 8.999 8.999 8.999 8.999 1,754 -0.03(-0.34%)
Aug 16, 2005 9.026 9.029 9.026 9.029 877 -0.19(-2.04%)
Aug 15, 2005 9.217 9.217 9.217 9.217 0 +0.00(+0.00%)
Aug 12, 2005 9.064 9.217 9.064 9.217 2,923 +0.14(+1.51%)
Aug 11, 2005 9.081 9.081 9.081 9.081 0 +0.00(+0.00%)
Aug 10, 2005 9.081 9.081 9.081 9.081 0 +0.00(+0.00%)
Aug 09, 2005 9.081 9.081 9.081 9.081 0 +0.00(+0.00%)
Aug 08, 2005 9.081 9.081 9.081 9.081 0 +0.00(+0.00%)
Aug 05, 2005 9.081 9.081 9.081 9.081 0 +0.00(+0.00%)
Aug 04, 2005 9.081 9.081 9.081 9.081 584 +0.08(+0.91%)
Aug 03, 2005 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Aug 02, 2005 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
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.