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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bfc Capital Trust II (NQ: BANFP )

25.88 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 25.88 70 +0.12(+0.47%)
Oct 28, 2024 25.96 25.96 25.76 25.76 709 -0.20(-0.77%)
Oct 23, 2024 25.96 166 +0.21(+0.82%)
Oct 21, 2024 25.75 166 +0.05(+0.19%)
Oct 18, 2024 25.70 25.70 25.70 25.70 206 +0.09(+0.35%)
Oct 17, 2024 25.61 25.61 25.61 25.61 752 +0.00(+0.00%)
Oct 16, 2024 25.61 25.61 25.61 25.61 207 +0.00(+0.00%)
Oct 15, 2024 25.61 25.61 25.61 25.61 188 -0.05(-0.19%)
Oct 14, 2024 25.53 25.85 25.53 25.66 619 -0.20(-0.78%)
Oct 11, 2024 25.79 25.87 25.67 25.86 1,554 +0.07(+0.28%)
Oct 09, 2024 25.79 71 +0.24(+0.94%)
Oct 07, 2024 25.55 25 -0.06(-0.23%)
Oct 04, 2024 25.46 25.64 25.46 25.61 1,355 +0.06(+0.23%)
Oct 03, 2024 25.60 25.69 25.43 25.55 5,751 -0.09(-0.34%)
Oct 02, 2024 25.64 25.64 25.64 25.64 805 -0.06(-0.25%)
Oct 01, 2024 25.65 25.72 25.65 25.70 3,232 +0.07(+0.28%)
Sep 30, 2024 25.64 25.66 25.58 25.63 3,260 +0.09(+0.34%)
Sep 27, 2024 25.37 25.54 25.37 25.54 3,109 +0.00(+0.00%)
Sep 26, 2024 25.54 25.54 25.54 25.54 425 -0.01(-0.04%)
Sep 25, 2024 25.56 25.60 25.46 25.55 712 +0.13(+0.50%)
Sep 24, 2024 25.43 25.43 25.42 25.42 407 -0.28(-1.07%)
Sep 20, 2024 25.70 0 +0.25(+0.99%)
Sep 19, 2024 25.42 25.49 25.33 25.45 3,768 +0.07(+0.28%)
Sep 18, 2024 25.30 25.47 25.22 25.37 3,851 -0.03(-0.11%)
Sep 17, 2024 25.48 25.55 25.40 25.40 1,254 -0.11(-0.45%)
Sep 16, 2024 25.45 25.55 25.45 25.52 3,905 -0.01(-0.05%)
Sep 13, 2024 25.44 25.53 25.41 25.53 2,985 +0.22(+0.85%)
Sep 12, 2024 25.45 25.45 25.31 25.31 1,545 -0.10(-0.39%)
Sep 11, 2024 25.23 25.41 25.23 25.41 1,424 +0.05(+0.19%)
Sep 10, 2024 25.20 25.36 25.20 25.36 3,125 -0.03(-0.12%)
Sep 09, 2024 25.34 25.39 25.18 25.39 1,226 +0.14(+0.54%)
Sep 06, 2024 25.25 25.25 25.25 25.25 271 +0.04(+0.16%)
Sep 04, 2024 25.22 0 -0.19(-0.73%)
Sep 03, 2024 25.40 25.40 25.40 25.40 714 +0.20(+0.78%)
Aug 30, 2024 25.21 25.21 25.21 25.21 214 -0.15(-0.60%)
Aug 29, 2024 25.18 25.36 25.14 25.36 1,293 +0.14(+0.56%)
Aug 28, 2024 25.22 25.29 25.12 25.22 3,462 -0.00(-0.00%)
Aug 27, 2024 25.22 25.22 25.20 25.22 2,080 +0.04(+0.14%)
Aug 26, 2024 25.14 25.18 25.10 25.18 5,408 +0.00(+0.01%)
Aug 23, 2024 25.18 25.18 25.18 25.18 636 +0.02(+0.08%)
Aug 22, 2024 25.16 25.16 25.16 25.16 137 +0.00(+0.00%)
Aug 21, 2024 24.99 25.16 24.99 25.16 586 +0.12(+0.48%)
Aug 20, 2024 25.01 25.04 25.01 25.04 713 +0.03(+0.11%)
Aug 19, 2024 25.02 25.18 24.96 25.01 3,257 -0.15(-0.59%)
Aug 16, 2024 25.02 25.16 25.02 25.16 681 +0.12(+0.47%)
Aug 15, 2024 25.09 25.09 25.04 25.04 368 -0.10(-0.39%)
Aug 13, 2024 25.14 3 +0.12(+0.48%)
Aug 09, 2024 25.02 162 -0.04(-0.17%)
Aug 08, 2024 25.06 25.06 25.06 25.06 798 -0.10(-0.39%)
Aug 07, 2024 24.89 25.20 24.89 25.16 1,551 +0.02(+0.08%)
Aug 06, 2024 25.14 25.14 25.14 25.14 647 +0.11(+0.45%)
Aug 05, 2024 25.11 25.11 25.02 25.02 387 +0.02(+0.10%)
Aug 01, 2024 25.00 0 -0.16(-0.63%)
Jul 31, 2024 25.18 25.19 25.16 25.16 447 -0.10(-0.39%)
Jul 26, 2024 25.25 83 -0.07(-0.27%)
Jul 25, 2024 25.21 25.32 25.21 25.32 964 +0.12(+0.47%)
Jul 24, 2024 25.20 25.35 25.17 25.21 1,109 -0.03(-0.12%)
Jul 23, 2024 25.35 25.35 25.24 25.24 1,391 +0.13(+0.51%)
Jul 22, 2024 25.09 25.21 25.09 25.11 647 -0.24(-0.93%)
Jul 19, 2024 25.34 25.34 25.34 25.34 360 +0.07(+0.28%)
Jul 18, 2024 25.27 25.27 25.27 25.27 1,258 +0.04(+0.15%)
Jul 17, 2024 25.31 25.31 25.20 25.24 1,557 +0.01(+0.04%)
Jul 16, 2024 25.23 25.23 25.23 25.23 181 -0.13(-0.50%)
Jul 15, 2024 25.33 25.36 25.18 25.35 2,976 -0.02(-0.08%)
Jul 12, 2024 25.13 25.37 25.13 25.37 3,058 +0.33(+1.33%)
Jul 11, 2024 25.04 25.04 25.04 25.04 321 +0.07(+0.29%)
Jul 10, 2024 24.89 24.97 24.89 24.97 718 +0.08(+0.34%)
Jul 09, 2024 25.04 25.04 24.88 24.88 2,134 -0.15(-0.60%)
Jul 08, 2024 25.03 25.03 25.03 25.03 1,480 +0.01(+0.05%)
Jul 05, 2024 25.02 25.02 25.02 25.02 223 -0.01(-0.03%)
Jul 03, 2024 24.96 25.03 24.96 25.03 530 +0.07(+0.26%)
Jul 02, 2024 24.96 24.96 24.96 24.96 184 -0.10(-0.39%)
Jul 01, 2024 25.15 25.15 24.96 25.06 2,321 +0.14(+0.55%)
Jun 28, 2024 25.05 25.05 24.92 24.92 1,164 +0.06(+0.24%)
Jun 27, 2024 24.86 24.86 24.86 24.86 105 -0.07(-0.27%)
Jun 26, 2024 24.93 24.93 24.93 24.93 761 +0.04(+0.15%)
Jun 25, 2024 24.89 24.89 24.89 24.89 547 +0.06(+0.25%)
Jun 24, 2024 24.86 24.86 24.83 24.83 1,431 +0.04(+0.16%)
Jun 21, 2024 24.94 24.99 24.79 24.79 559 -0.09(-0.37%)
Jun 20, 2024 25.01 25.01 24.77 24.88 2,578 -0.19(-0.75%)
Jun 17, 2024 25.07 35 +0.07(+0.29%)
Jun 14, 2024 24.88 25.03 24.81 25.00 6,846 +0.00(+0.00%)
Jun 13, 2024 24.94 25.02 24.86 25.00 1,751 +0.09(+0.35%)
Jun 12, 2024 24.64 24.91 24.64 24.91 879 -0.01(-0.04%)
Jun 10, 2024 24.92 4 +0.04(+0.16%)
Jun 07, 2024 24.86 24.90 24.72 24.88 1,693 +0.07(+0.27%)
Jun 06, 2024 24.86 24.86 24.81 24.81 728 -0.01(-0.03%)
Jun 05, 2024 24.74 24.83 24.70 24.82 3,956 +0.10(+0.42%)
Jun 04, 2024 24.59 24.72 24.54 24.72 5,325 -0.03(-0.12%)
Jun 03, 2024 24.52 24.77 24.52 24.75 1,137 +0.08(+0.31%)
May 31, 2024 24.64 24.67 24.64 24.67 945 +0.19(+0.79%)
May 30, 2024 24.56 24.56 24.48 24.48 1,268 -0.08(-0.31%)
May 29, 2024 24.77 24.77 24.54 24.55 2,747 -0.18(-0.74%)
May 28, 2024 24.64 24.74 24.64 24.74 6,191 +0.00(+0.00%)
May 24, 2024 24.62 24.74 24.62 24.74 1,030 +0.12(+0.47%)
May 23, 2024 24.48 24.62 24.46 24.62 2,244 +0.15(+0.63%)
May 22, 2024 24.38 24.48 24.38 24.47 2,871 -0.01(-0.04%)
May 21, 2024 24.66 24.66 24.45 24.48 3,712 -0.06(-0.24%)
May 20, 2024 24.52 24.56 24.52 24.53 872 +0.02(+0.08%)
May 17, 2024 24.44 24.53 24.35 24.51 15,362 +0.09(+0.36%)
May 16, 2024 24.51 24.52 24.42 24.43 15,756 -0.02(-0.08%)
May 15, 2024 24.52 24.54 24.42 24.45 30,698 -0.03(-0.12%)
May 14, 2024 24.48 24.51 24.45 24.48 18,110 +0.00(+0.00%)
May 13, 2024 24.52 24.52 24.47 24.48 6,381 +0.00(+0.00%)
May 10, 2024 24.57 24.69 24.40 24.48 21,242 -0.14(-0.55%)
May 09, 2024 24.62 24.62 24.61 24.61 2,593 -0.11(-0.43%)
May 08, 2024 24.73 24.73 24.72 24.72 1,349 -0.07(-0.29%)
May 06, 2024 24.79 22 -0.07(-0.29%)
May 03, 2024 24.86 24.86 24.86 24.86 887 +0.00(+0.00%)
May 02, 2024 24.72 24.86 24.72 24.86 1,088 +0.07(+0.26%)
May 01, 2024 24.79 24.80 24.79 24.80 1,205 -0.07(-0.26%)
Apr 26, 2024 24.86 4 +0.07(+0.29%)
Apr 25, 2024 24.79 24.79 24.79 24.79 129 -0.06(-0.25%)
Apr 23, 2024 24.85 186 +0.04(+0.16%)
Apr 22, 2024 24.81 24.91 24.81 24.81 1,424 +0.13(+0.51%)
Apr 19, 2024 24.91 24.91 24.67 24.69 1,617 -0.17(-0.70%)
Apr 18, 2024 24.86 24.86 24.86 24.86 981 +0.00(+0.01%)
Apr 16, 2024 24.86 54 +0.08(+0.34%)
Apr 15, 2024 24.79 24.79 24.78 24.78 317 -0.05(-0.19%)
Apr 11, 2024 24.82 4 +0.20(+0.82%)
Apr 09, 2024 24.62 19 +0.15(+0.63%)
Apr 05, 2024 24.47 4 -0.29(-1.17%)
Apr 04, 2024 24.70 24.76 24.62 24.76 2,639 +0.17(+0.69%)
Apr 03, 2024 24.52 24.59 24.52 24.59 1,354 -0.36(-1.46%)
Apr 02, 2024 24.74 24.95 24.74 24.95 1,491 +0.00(+0.00%)
Mar 28, 2024 24.95 103 +0.16(+0.66%)
Mar 27, 2024 24.94 24.94 24.78 24.78 282 +0.12(+0.47%)
Mar 26, 2024 24.67 24.67 24.67 24.67 1,495 -0.03(-0.12%)
Mar 25, 2024 24.70 24.70 24.70 24.70 225 -0.09(-0.35%)
Mar 22, 2024 24.70 24.78 24.70 24.78 1,603 +0.25(+1.01%)
Mar 21, 2024 24.53 24.54 24.53 24.54 575 -0.37(-1.48%)
Mar 19, 2024 24.91 94 +0.28(+1.13%)
Mar 14, 2024 24.63 128 +0.29(+1.19%)
Mar 13, 2024 24.34 24.34 24.34 24.34 634 -0.15(-0.62%)
Mar 12, 2024 24.65 24.67 24.43 24.49 3,162 -0.05(-0.19%)
Mar 07, 2024 24.53 96 -0.03(-0.10%)
Mar 06, 2024 24.64 24.64 24.56 24.56 910 -0.04(-0.17%)
Mar 05, 2024 24.55 24.60 24.55 24.60 543 +0.00(+0.02%)
Mar 04, 2024 24.59 24.60 24.59 24.60 528 +0.17(+0.68%)
Feb 28, 2024 24.43 0 +0.08(+0.31%)
Feb 27, 2024 24.42 24.42 24.36 24.36 1,264 -0.07(-0.27%)
Feb 26, 2024 24.43 24.43 24.35 24.42 1,861 +0.01(+0.06%)
Feb 23, 2024 24.43 24.43 24.41 24.41 1,662 -0.12(-0.48%)
Feb 22, 2024 24.53 24.53 24.53 24.53 161 +0.02(+0.09%)
Feb 20, 2024 24.50 30 +0.06(+0.26%)
Feb 14, 2024 24.44 2 -0.23(-0.92%)
Feb 12, 2024 24.67 2 +0.24(+0.97%)
Feb 07, 2024 24.43 54 -0.05(-0.19%)
Feb 06, 2024 24.48 24.48 24.48 24.48 1,001 +0.00(+0.00%)
Feb 05, 2024 24.62 24.66 24.48 24.48 1,292 -0.01(-0.04%)
Feb 02, 2024 24.55 24.67 24.49 24.49 1,663 +0.00(+0.00%)
Feb 01, 2024 24.46 24.67 24.46 24.49 1,229 +0.05(+0.21%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.