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 (%)
Apr 26, 2012 12.63 12.13 12.13 12.13 449 -0.43(-3.44%)
Apr 20, 2012 12.20 12.56 12.56 12.56 1,572 -0.07(-0.53%)
Apr 19, 2012 12.19 12.64 12.19 12.63 5,280 +0.44(+3.58%)
Apr 18, 2012 12.19 12.19 12.19 12.19 224 -0.46(-3.66%)
Apr 17, 2012 12.59 12.66 12.59 12.66 505 +0.64(+5.34%)
Apr 16, 2012 12.23 12.23 12.02 12.02 2,918 -0.40(-3.26%)
Apr 10, 2012 12.42 12.42 12.42 12.42 228 +0.31(+2.57%)
Apr 03, 2012 12.11 12.11 12.11 12.11 228 -0.15(-1.21%)
Mar 28, 2012 12.26 12.26 12.26 12.26 456 -0.15(-1.24%)
Mar 26, 2012 12.41 12.41 12.41 12.41 456 +0.00(+0.00%)
Mar 19, 2012 12.41 12.41 12.41 12.41 3,424 +0.28(+2.35%)
Mar 15, 2012 12.12 12.13 12.13 12.13 684 +0.19(+1.58%)
Mar 12, 2012 11.94 11.94 11.94 11.94 228 -0.17(-1.41%)
Feb 28, 2012 12.13 12.11 12.11 12.11 1,369 +0.00(+0.00%)
Feb 27, 2012 12.11 12.11 12.11 12.11 1,369 -0.00(-0.03%)
Feb 23, 2012 12.11 12.11 12.11 12.11 0 -0.30(-2.44%)
Feb 16, 2012 12.42 12.42 12.42 12.42 0 -0.04(-0.35%)
Feb 09, 2012 12.46 12.46 12.46 12.46 228 +0.19(+1.57%)
Feb 08, 2012 12.27 12.27 12.27 12.27 228 +0.00(+0.04%)
Feb 07, 2012 12.42 12.42 12.26 12.26 627 +0.15(+1.23%)
Feb 06, 2012 12.36 12.36 12.11 12.11 1,141 +0.00(+0.04%)
Feb 03, 2012 12.45 12.45 12.11 12.11 2,123 -0.01(-0.11%)
Jan 31, 2012 12.13 12.12 12.12 12.12 1,598 -0.33(-2.64%)
Jan 30, 2012 12.07 12.45 12.06 12.45 3,059 +0.01(+0.11%)
Jan 25, 2012 12.44 12.44 12.44 12.44 0 -0.04(-0.35%)
Jan 24, 2012 12.48 12.48 12.48 12.48 1,164 +0.00(+0.00%)
Jan 23, 2012 12.43 12.48 12.43 12.48 1,952 +0.05(+0.42%)
Jan 13, 2012 12.43 12.43 12.43 12.43 456 +0.00(+0.00%)
Jan 10, 2012 12.43 12.43 12.43 12.43 684 -0.02(-0.14%)
Jan 05, 2012 12.45 12.45 12.45 12.45 456 +0.82(+7.04%)
Jan 03, 2012 12.47 11.63 11.63 11.63 3,196 -0.44(-3.63%)
Dec 23, 2011 12.07 12.07 12.07 12.07 0 +0.43(+3.70%)
Dec 21, 2011 11.63 11.64 11.63 11.64 5,228 +0.06(+0.52%)
Dec 16, 2011 11.58 11.58 11.58 11.58 0 +0.31(+2.72%)
Dec 14, 2011 11.27 11.27 11.27 11.27 0 -0.36(-3.11%)
Dec 13, 2011 11.63 11.63 11.63 11.63 348 +0.41(+3.69%)
Dec 12, 2011 11.22 11.22 11.22 11.22 510 -0.42(-3.59%)
Dec 09, 2011 11.62 11.64 11.62 11.63 5,165 +0.41(+3.67%)
Dec 06, 2011 11.23 11.22 11.22 11.22 1,624 -0.52(-4.43%)
Nov 22, 2011 12.18 11.74 11.74 11.74 696 -0.31(-2.61%)
Nov 21, 2011 12.06 12.06 12.06 12.06 696 -0.02(-0.18%)
Nov 03, 2011 12.08 12.08 12.08 12.08 0 +0.23(+1.93%)
Nov 02, 2011 11.85 11.85 11.83 11.85 5,172 +0.75(+6.80%)
Nov 01, 2011 11.10 11.10 11.10 11.10 232 +0.23(+2.14%)
Oct 31, 2011 10.86 10.86 10.86 10.86 698 -0.89(-7.55%)
Oct 28, 2011 11.75 11.75 11.75 11.75 464 -0.10(-0.81%)
Oct 27, 2011 11.85 11.85 11.85 11.85 350 +0.54(+4.73%)
Oct 26, 2011 11.31 11.31 11.31 11.31 928 -1.19(-9.48%)
Oct 25, 2011 12.50 12.50 12.50 12.50 232 +0.65(+5.45%)
Oct 24, 2011 12.07 12.49 11.85 11.85 2,784 -0.19(-1.61%)
Oct 18, 2011 12.04 12.04 12.04 12.04 0 +0.63(+5.55%)
Oct 17, 2011 11.41 11.41 11.41 11.41 638 -0.16(-1.38%)
Oct 13, 2011 11.96 11.57 11.57 11.57 1,624 -0.37(-3.07%)
Oct 12, 2011 11.94 11.94 11.94 11.94 232 -0.02(-0.15%)
Oct 04, 2011 11.43 11.96 11.96 11.96 8,121 +0.54(+4.69%)
Sep 30, 2011 11.42 11.42 11.42 11.42 0 +0.11(+0.95%)
Sep 28, 2011 11.31 11.31 11.31 11.31 0 +0.41(+3.75%)
Sep 27, 2011 10.61 10.90 10.59 10.90 1,180 -0.53(-4.63%)
Sep 23, 2011 11.43 11.43 11.43 11.43 2,834 +0.00(+0.00%)
Sep 20, 2011 11.43 11.43 11.43 11.43 15,115 +0.00(+0.00%)
Sep 19, 2011 11.43 11.44 11.43 11.43 6,034 +0.00(+0.00%)
Sep 16, 2011 11.43 11.43 11.43 11.43 944 -0.01(-0.11%)
Sep 15, 2011 11.44 11.45 11.43 11.44 1,995 -0.19(-1.67%)
Sep 14, 2011 11.64 11.75 11.64 11.64 1,055 +0.21(+1.82%)
Aug 29, 2011 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Aug 25, 2011 11.44 11.43 11.43 11.43 2,834 -0.11(-0.92%)
Aug 24, 2011 11.43 11.54 11.43 11.54 4,723 +0.11(+0.93%)
Aug 22, 2011 11.45 11.43 11.43 11.43 3,070 -0.03(-0.30%)
Aug 15, 2011 11.45 11.47 11.47 11.47 708 +0.01(+0.11%)
Aug 11, 2011 11.46 11.45 11.45 11.45 472 -0.18(-1.53%)
Aug 04, 2011 11.63 11.63 11.63 11.63 472 +0.05(+0.44%)
Aug 03, 2011 11.45 11.58 11.45 11.58 1,657 -0.17(-1.44%)
Aug 01, 2011 11.72 11.75 11.75 11.75 6,612 +0.00(+0.04%)
Jul 27, 2011 11.45 11.75 11.75 11.75 3,306 +0.30(+2.63%)
Jul 26, 2011 11.44 11.44 11.44 11.44 236 +0.01(+0.11%)
Jul 21, 2011 11.48 11.43 11.43 11.43 1,889 -0.04(-0.37%)
Jul 19, 2011 11.47 11.47 11.47 11.47 1,417 -0.33(-2.80%)
Jul 07, 2011 12.02 11.80 11.80 11.80 4,959 -0.25(-2.11%)
Jul 06, 2011 12.05 12.06 12.05 12.06 2,125 +0.20(+1.71%)
Jul 05, 2011 11.84 11.86 11.84 11.86 1,180 +0.00(+0.00%)
Jul 01, 2011 11.81 11.86 11.81 11.86 1,221 +0.03(+0.29%)
Jun 30, 2011 11.77 11.82 11.77 11.82 2,125 +0.18(+1.56%)
Jun 21, 2011 11.64 11.64 11.64 11.64 720 +0.27(+2.34%)
Jun 14, 2011 11.37 11.37 11.37 11.37 0 +0.08(+0.70%)
May 27, 2011 11.27 11.29 11.29 11.29 2,160 +0.12(+1.04%)
May 18, 2011 11.18 11.18 11.18 11.18 480 -0.12(-1.11%)
May 17, 2011 11.31 11.33 11.30 11.30 1,644 +0.01(+0.07%)
May 16, 2011 11.29 11.29 11.29 11.29 360 -0.25(-2.13%)
May 13, 2011 11.61 11.61 11.54 11.54 480 +0.08(+0.73%)
May 09, 2011 11.53 11.46 11.46 11.46 480 +0.21(+1.85%)
May 05, 2011 11.62 11.25 11.25 11.25 3,360 -0.21(-1.82%)
May 04, 2011 11.46 11.46 11.46 11.46 2,124 +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.