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 )

25.60 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 4, 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 (%)
Apr 22, 2014 14.08 14.08 14.08 14.08 0 -0.11(-0.77%)
Apr 17, 2014 14.19 14.19 14.19 14.19 0 -0.01(-0.04%)
Apr 16, 2014 14.18 14.39 14.12 14.19 28,394 +0.09(+0.66%)
Apr 15, 2014 14.10 14.10 14.10 14.10 204 -0.02(-0.11%)
Apr 14, 2014 14.12 14.51 14.12 14.12 22,869 +0.00(+0.00%)
Apr 11, 2014 14.15 14.50 14.12 14.12 39,203 -0.12(-0.84%)
Apr 07, 2014 14.15 14.23 14.23 14.23 1,156 +0.11(+0.81%)
Apr 04, 2014 14.12 14.12 14.12 14.12 770 +0.11(+0.78%)
Mar 31, 2014 14.01 14.01 14.01 14.01 770 -0.01(-0.09%)
Mar 28, 2014 13.82 14.08 13.82 14.02 2,177 -0.15(-1.05%)
Mar 27, 2014 14.17 14.17 14.17 14.17 558 +0.07(+0.48%)
Mar 26, 2014 13.79 14.10 13.79 14.10 6,660 +0.31(+2.22%)
Mar 25, 2014 13.78 13.89 13.71 13.80 40,177 +0.17(+1.24%)
Mar 21, 2014 13.63 13.63 13.63 13.63 2,546 -0.15(-1.11%)
Mar 20, 2014 13.78 13.78 13.75 13.78 2,742 +0.00(+0.00%)
Mar 19, 2014 13.78 13.78 13.78 13.78 587 +0.03(+0.18%)
Mar 17, 2014 13.76 13.76 13.76 13.76 3,526 -0.01(-0.04%)
Mar 14, 2014 13.76 13.76 13.76 13.76 195 +0.07(+0.48%)
Mar 12, 2014 13.67 13.70 13.70 13.70 1,763 +0.07(+0.49%)
Mar 03, 2014 13.63 13.63 13.63 13.63 1,371 -0.05(-0.37%)
Feb 13, 2014 13.68 13.68 13.68 13.68 0 -0.08(-0.56%)
Feb 07, 2014 13.76 13.76 13.76 13.76 0 +0.11(+0.78%)
Feb 05, 2014 13.67 13.65 13.65 13.65 1,567 -0.13(-0.96%)
Feb 04, 2014 13.78 13.78 13.78 13.78 530 +0.00(+0.00%)
Jan 31, 2014 13.78 13.78 13.78 13.78 1,958 +0.03(+0.19%)
Jan 23, 2014 13.73 13.76 13.76 13.76 1,371 +0.10(+0.75%)
Jan 21, 2014 13.66 13.66 13.66 13.66 1,567 +0.00(+0.00%)
Jan 16, 2014 13.66 13.66 13.66 13.66 783 -0.08(-0.56%)
Jan 14, 2014 13.73 13.73 13.73 13.73 11 +0.15(+1.13%)
Jan 09, 2014 13.66 13.58 13.58 13.58 191 -0.16(-1.15%)
Jan 08, 2014 13.75 13.75 13.73 13.74 979 +0.08(+0.60%)
Jan 07, 2014 13.66 13.66 13.66 13.66 393 -0.28(-1.98%)
Dec 31, 2013 13.93 13.93 13.93 13.93 23 +0.48(+3.57%)
Dec 27, 2013 13.61 13.45 13.45 13.45 1 -0.11(-0.83%)
Dec 26, 2013 13.58 13.58 13.56 13.56 398 +0.05(+0.37%)
Dec 18, 2013 13.51 13.51 13.51 13.51 1,792 -0.04(-0.30%)
Dec 16, 2013 13.55 13.55 13.55 13.55 99 +0.02(+0.15%)
Dec 13, 2013 13.53 13.53 13.53 13.53 278 +0.03(+0.19%)
Dec 12, 2013 13.52 13.52 13.51 13.51 1,183 -0.17(-1.25%)
Dec 11, 2013 13.68 13.68 13.66 13.68 938 +0.00(+0.00%)
Dec 06, 2013 13.68 13.68 13.68 13.68 1 +0.22(+1.60%)
Dec 05, 2013 13.51 13.51 13.46 13.46 0 -0.21(-1.57%)
Dec 04, 2013 13.68 13.68 13.67 13.68 0 +0.22(+1.67%)
Nov 22, 2013 13.51 13.45 13.45 13.45 2,390 -0.14(-1.00%)
Nov 21, 2013 13.75 13.75 13.59 13.59 0 +0.08(+0.56%)
Nov 20, 2013 13.51 13.51 13.45 13.51 0 -0.16(-1.17%)
Nov 19, 2013 13.85 15.02 13.67 13.67 0 -0.00(-0.02%)
Nov 15, 2013 13.68 13.68 13.68 13.68 398 +0.22(+1.67%)
Nov 13, 2013 13.45 13.45 13.45 13.45 0 +0.03(+0.19%)
Nov 12, 2013 13.54 13.54 13.43 13.43 0 -0.03(-0.23%)
Nov 11, 2013 13.48 13.48 13.43 13.46 0 -0.22(-1.61%)
Nov 05, 2013 13.68 13.68 13.68 13.68 597 +0.22(+1.64%)
Oct 31, 2013 13.46 13.46 13.46 13.46 199 -0.13(-0.92%)
Oct 28, 2013 13.58 13.58 13.58 13.58 199 +0.05(+0.33%)
Oct 24, 2013 13.54 13.54 13.54 13.54 0 +0.13(+0.97%)
Oct 22, 2013 13.38 13.41 13.41 13.41 2,589 -0.97(-6.74%)
Oct 17, 2013 14.38 14.38 14.38 14.38 1,593 +1.02(+7.67%)
Oct 09, 2013 13.37 13.35 13.35 13.35 996 +0.00(+0.00%)
Oct 08, 2013 13.38 13.38 13.35 13.35 0 -0.33(-2.39%)
Oct 03, 2013 13.36 13.68 13.68 13.68 597 +0.36(+2.72%)
Sep 19, 2013 13.35 13.32 13.32 13.32 6,685 +0.03(+0.20%)
Sep 17, 2013 13.34 13.29 13.29 13.29 2,431 -1.02(-7.16%)
Sep 13, 2013 14.31 14.31 14.31 14.31 0 +1.11(+8.37%)
Sep 06, 2013 13.21 13.21 13.21 13.21 202 +0.00(+0.00%)
Sep 05, 2013 13.23 13.23 13.20 13.21 0 +0.00(+0.04%)
Sep 04, 2013 13.44 13.44 13.20 13.20 0 -0.24(-1.76%)
Aug 30, 2013 13.71 13.44 13.44 13.44 607 -0.38(-2.75%)
Aug 29, 2013 13.55 13.82 13.48 13.82 0 +0.26(+1.89%)
Aug 27, 2013 13.57 13.56 13.56 13.56 1,620 +0.16(+1.18%)
Aug 23, 2013 13.41 13.41 13.41 13.41 0 -0.02(-0.18%)
Aug 19, 2013 13.43 13.43 13.43 13.43 405 +0.11(+0.82%)
Aug 15, 2013 13.34 13.32 13.32 13.32 2,431 -0.50(-3.61%)
Aug 14, 2013 13.58 13.82 13.58 13.82 0 +0.49(+3.70%)
Aug 13, 2013 13.82 13.82 13.33 13.33 711 +0.00(+0.00%)
Aug 09, 2013 13.73 13.33 13.33 13.33 1,823 -0.25(-1.82%)
Aug 08, 2013 13.99 13.99 13.57 13.57 405 -0.60(-4.21%)
Aug 07, 2013 14.17 14.17 14.17 14.17 354 +0.77(+5.78%)
Aug 01, 2013 16.69 13.40 13.40 13.40 810 -0.05(-0.40%)
Jul 31, 2013 13.23 15.99 13.23 13.45 0 -0.59(-4.22%)
Jul 30, 2013 14.04 14.04 14.04 14.04 0 +0.72(+5.37%)
Jul 29, 2013 13.33 13.33 13.33 13.33 0 +0.02(+0.15%)
Jul 26, 2013 13.31 13.31 13.31 13.31 0 -0.39(-2.88%)
Jul 22, 2013 13.70 13.70 13.70 13.70 810 +0.45(+3.39%)
Jul 19, 2013 13.26 13.26 13.24 13.25 0 -0.15(-1.11%)
Jul 17, 2013 13.40 13.40 13.40 13.40 0 +0.08(+0.59%)
Jul 11, 2013 13.33 13.32 13.32 13.32 2,836 -0.45(-3.26%)
Jul 09, 2013 13.77 13.77 13.77 13.77 810 +0.25(+1.82%)
Jul 05, 2013 13.52 13.52 13.52 13.52 0 -0.03(-0.22%)
Jul 01, 2013 13.55 13.55 13.55 13.55 1,620 +0.21(+1.56%)
Jun 27, 2013 13.35 13.35 13.35 13.35 0 +0.24(+1.84%)
Jun 26, 2013 13.11 13.16 13.11 13.11 0 -0.01(-0.04%)
Jun 25, 2013 13.11 13.11 13.11 13.11 0 +0.00(+0.04%)
Jun 24, 2013 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
Jun 20, 2013 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
Jun 19, 2013 13.11 13.23 13.11 13.11 0 +0.00(+0.00%)
Jun 18, 2013 13.11 13.23 13.11 13.11 0 +0.17(+1.35%)
Jun 17, 2013 12.93 12.93 12.93 12.93 0 -0.54(-4.00%)
Jun 12, 2013 13.47 13.47 13.47 13.47 0 +0.59(+4.56%)
Jun 11, 2013 12.88 12.88 12.88 12.88 206 -0.08(-0.60%)
Jun 07, 2013 12.87 12.96 12.96 12.96 2,678 -0.88(-6.38%)
Jun 05, 2013 13.88 13.84 13.84 13.84 2,472 +0.80(+6.14%)
Jun 04, 2013 13.03 13.04 13.03 13.04 0 +0.10(+0.79%)
Jun 03, 2013 12.86 12.94 12.77 12.94 3,749 -0.16(-1.26%)
May 31, 2013 13.08 13.11 13.08 13.11 412 +0.17(+1.31%)
May 30, 2013 12.95 12.96 12.91 12.94 0 -0.30(-2.27%)
May 24, 2013 12.91 13.24 13.24 13.24 1,854 +0.13(+1.00%)
May 20, 2013 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
May 17, 2013 13.11 13.11 13.11 13.11 0 +0.19(+1.50%)
May 15, 2013 12.92 12.91 12.91 12.91 3,914 -0.10(-0.78%)
May 13, 2013 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
May 10, 2013 13.02 13.02 13.01 13.01 0 -0.00(-0.04%)
May 08, 2013 13.02 13.02 13.02 13.02 412 +0.06(+0.45%)
May 07, 2013 12.96 12.96 12.96 12.96 0 +0.03(+0.23%)
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.