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 30, 2015 15.59 15.59 15.59 15.59 553 +0.29(+1.91%)
Apr 29, 2015 15.30 15.60 15.30 15.30 3,613 -0.27(-1.74%)
Apr 27, 2015 15.57 15.57 15.57 15.57 1,474 +0.00(+0.00%)
Apr 24, 2015 15.55 15.60 15.55 15.57 3,456 +0.38(+2.50%)
Apr 23, 2015 15.41 16.16 15.19 15.19 13,592 +0.11(+0.72%)
Apr 22, 2015 15.20 15.46 14.81 15.08 19,808 +0.30(+2.02%)
Apr 21, 2015 14.77 15.24 14.77 14.78 10,369 +0.20(+1.38%)
Apr 20, 2015 14.72 15.38 14.51 14.58 45,460 -0.28(-1.90%)
Apr 17, 2015 14.51 14.86 14.51 14.86 65,376 +0.33(+2.24%)
Apr 16, 2015 14.40 14.56 14.40 14.54 19,181 -0.02(-0.15%)
Apr 15, 2015 14.53 14.85 14.48 14.56 46,023 +0.01(+0.04%)
Apr 14, 2015 14.65 14.72 14.19 14.55 29,827 -0.18(-1.21%)
Apr 13, 2015 14.73 15.25 14.48 14.73 34,871 -0.24(-1.59%)
Apr 08, 2015 14.97 14.97 14.97 14.97 184 +0.23(+1.58%)
Apr 02, 2015 14.79 14.74 14.74 14.74 33,920 +0.32(+2.20%)
Apr 01, 2015 14.45 14.54 14.37 14.42 13,273 -0.24(-1.64%)
Mar 31, 2015 14.59 14.79 14.42 14.66 4,225 -0.25(-1.71%)
Mar 27, 2015 14.96 14.92 14.92 14.92 69,997 +0.20(+1.33%)
Mar 26, 2015 14.75 14.75 14.72 14.72 1,311 -0.03(-0.18%)
Mar 25, 2015 14.78 14.78 14.74 14.75 937 -0.07(-0.50%)
Mar 24, 2015 14.67 14.82 14.67 14.82 749 +0.07(+0.47%)
Mar 23, 2015 14.84 14.84 14.75 14.75 5,807 -0.03(-0.18%)
Mar 20, 2015 14.78 14.78 14.78 14.78 187 +0.07(+0.51%)
Mar 19, 2015 14.67 14.71 14.67 14.71 723 +0.06(+0.40%)
Mar 18, 2015 14.70 14.70 14.64 14.65 9,025 -0.29(-1.93%)
Mar 16, 2015 14.84 14.94 14.94 14.94 37 +0.05(+0.32%)
Mar 12, 2015 14.94 14.89 14.89 14.89 2,248 +0.20(+1.38%)
Mar 10, 2015 14.87 14.68 14.68 14.68 374 +0.01(+0.07%)
Mar 09, 2015 14.72 14.73 14.67 14.67 1,499 -0.29(-1.96%)
Mar 06, 2015 14.97 14.97 14.97 14.97 937 +0.23(+1.56%)
Mar 05, 2015 14.86 14.86 14.74 14.74 374 -0.23(-1.53%)
Mar 04, 2015 14.83 15.00 14.92 14.97 10,682 +0.05(+0.32%)
Mar 03, 2015 14.83 14.92 14.62 14.92 5,438 -0.22(-1.48%)
Mar 02, 2015 15.02 15.14 14.68 15.14 824 +0.42(+2.82%)
Feb 27, 2015 15.07 15.07 14.73 14.73 1,874 -0.22(-1.46%)
Feb 26, 2015 15.07 15.07 14.95 14.95 937 +0.01(+0.04%)
Feb 25, 2015 15.21 15.21 14.73 14.94 1,311 -0.16(-1.06%)
Feb 24, 2015 15.01 15.10 15.01 15.10 2,970 +0.04(+0.28%)
Feb 23, 2015 15.24 15.48 15.06 15.06 7,732 -0.26(-1.67%)
Feb 20, 2015 16.54 16.54 15.31 15.31 1,874 +0.17(+1.09%)
Feb 18, 2015 15.07 15.15 15.15 15.15 2,061 -0.22(-1.42%)
Feb 17, 2015 14.97 15.74 14.87 15.37 39,546 -0.13(-0.86%)
Feb 13, 2015 15.02 15.50 15.50 15.50 17,241 +0.35(+2.29%)
Feb 12, 2015 14.76 15.26 14.76 15.15 18,118 +0.35(+2.34%)
Feb 11, 2015 14.81 14.81 14.78 14.81 1,986 +0.00(+0.00%)
Feb 10, 2015 14.75 14.81 14.71 14.81 2,436 -0.19(-1.26%)
Feb 09, 2015 14.78 15.00 14.76 15.00 7,700 +0.05(+0.30%)
Feb 06, 2015 14.95 14.95 14.95 14.95 281 -0.34(-2.23%)
Feb 05, 2015 14.83 16.04 14.59 15.29 24,340 +0.42(+2.83%)
Feb 02, 2015 14.75 14.87 14.87 14.87 2,998 +0.25(+1.72%)
Jan 26, 2015 14.67 14.62 14.62 14.62 176 +0.02(+0.11%)
Jan 21, 2015 15.31 14.60 14.60 14.60 2,061 -0.25(-1.69%)
Jan 20, 2015 14.73 15.21 14.73 14.86 4,698 -0.22(-1.45%)
Jan 15, 2015 15.19 15.07 15.07 15.07 119 -0.93(-5.83%)
Jan 12, 2015 15.37 16.01 16.01 16.01 14,617 +1.28(+8.70%)
Jan 08, 2015 15.42 14.73 14.73 14.73 562 -1.23(-7.69%)
Jan 06, 2015 14.57 15.95 15.95 15.95 376 +0.67(+4.36%)
Dec 24, 2014 15.76 15.29 15.29 15.29 1,142 +0.27(+1.78%)
Dec 18, 2014 15.06 15.02 15.02 15.02 1,903 +0.07(+0.49%)
Dec 17, 2014 14.95 14.95 14.95 14.95 380 +0.04(+0.25%)
Dec 16, 2014 15.09 15.09 14.59 14.91 26,576 -0.22(-1.46%)
Dec 15, 2014 14.58 15.66 14.58 15.13 275,132 +0.28(+1.87%)
Dec 12, 2014 15.02 15.02 14.71 14.85 3,845 -0.34(-2.25%)
Dec 11, 2014 14.79 15.31 14.71 15.19 108,627 +0.40(+2.74%)
Dec 10, 2014 15.02 15.02 14.73 14.79 571 -0.14(-0.92%)
Dec 09, 2014 15.23 15.33 14.70 14.93 148,608 -0.38(-2.47%)
Dec 08, 2014 15.30 15.30 15.30 15.30 380 +0.72(+4.93%)
Dec 04, 2014 14.58 14.58 14.58 14.58 761 -0.76(-4.93%)
Dec 01, 2014 15.34 15.34 15.34 15.34 571 +0.76(+5.22%)
Nov 26, 2014 14.60 14.58 14.58 14.58 1,713 +0.00(+0.00%)
Nov 25, 2014 14.58 14.58 14.58 14.58 1,477 -0.02(-0.14%)
Nov 21, 2014 14.60 14.60 14.60 14.60 1 +0.02(+0.14%)
Nov 19, 2014 14.69 14.58 14.58 14.58 1,713 -0.12(-0.82%)
Nov 18, 2014 14.71 14.71 14.70 14.70 694 +0.04(+0.25%)
Nov 12, 2014 14.72 14.66 14.66 14.66 3 +0.08(+0.58%)
Nov 07, 2014 14.64 14.58 14.58 14.58 4,187 -0.01(-0.07%)
Nov 04, 2014 14.59 14.59 14.59 14.59 190 -0.15(-1.03%)
Nov 03, 2014 14.70 14.97 14.60 14.74 3,999 +0.16(+1.08%)
Oct 30, 2014 14.58 14.58 14.58 14.58 190 -0.01(-0.04%)
Oct 29, 2014 15.10 15.10 14.59 14.59 666 +0.01(+0.07%)
Oct 28, 2014 14.58 14.58 14.58 14.58 5,938 -0.21(-1.44%)
Oct 24, 2014 14.79 14.79 14.79 14.79 571 +0.24(+1.65%)
Oct 21, 2014 14.79 14.79 14.55 14.55 2,461 +0.04(+0.29%)
Oct 16, 2014 14.45 14.51 14.51 14.51 1,713 +0.06(+0.43%)
Oct 15, 2014 14.45 14.45 14.45 14.45 1,397 +0.06(+0.44%)
Oct 14, 2014 14.29 14.55 14.29 14.38 2,872 +0.02(+0.11%)
Oct 13, 2014 14.37 14.37 14.37 14.37 6,947 +0.03(+0.18%)
Oct 10, 2014 14.35 14.35 14.34 14.34 380 +0.02(+0.15%)
Oct 09, 2014 14.36 14.47 14.32 14.32 7,785 -0.13(-0.87%)
Oct 08, 2014 14.50 14.50 14.40 14.45 2,889 -0.02(-0.11%)
Oct 07, 2014 14.37 14.57 14.32 14.46 12,087 +0.12(+0.81%)
Oct 06, 2014 14.31 14.53 14.31 14.35 2,874 -0.10(-0.69%)
Oct 03, 2014 14.35 14.60 14.35 14.45 6,230 +0.02(+0.15%)
Oct 02, 2014 14.35 14.59 14.34 14.43 5,177 +0.07(+0.48%)
Oct 01, 2014 14.39 14.59 14.33 14.36 4,459 -0.19(-1.34%)
Sep 30, 2014 14.54 14.58 14.54 14.55 3,138 +0.09(+0.65%)
Sep 29, 2014 14.71 14.73 14.46 14.46 36,579 -0.19(-1.29%)
Sep 26, 2014 14.79 15.05 14.58 14.65 81,595 +0.07(+0.47%)
Sep 25, 2014 14.64 14.79 14.50 14.58 23,694 +0.05(+0.36%)
Sep 24, 2014 14.63 14.77 14.53 14.53 21,018 -0.18(-1.23%)
Sep 23, 2014 14.82 14.82 14.54 14.71 5,955 -0.04(-0.25%)
Sep 22, 2014 14.63 14.79 14.61 14.74 20,320 +0.06(+0.39%)
Sep 18, 2014 14.62 14.69 14.69 14.69 6,963 -0.27(-1.83%)
Sep 17, 2014 14.78 14.96 14.77 14.96 34,596 +0.10(+0.66%)
Sep 16, 2014 14.47 15.18 14.47 14.86 37,896 +0.34(+2.31%)
Sep 15, 2014 14.47 14.68 14.41 14.53 64,847 +0.23(+1.59%)
Sep 12, 2014 14.50 14.61 14.30 14.30 12,047 -0.38(-2.61%)
Sep 11, 2014 14.56 14.68 14.56 14.68 2,708 +0.12(+0.85%)
Sep 10, 2014 14.56 14.56 14.56 14.56 193 +0.03(+0.18%)
Sep 09, 2014 14.58 14.66 14.37 14.53 12,186 +0.09(+0.64%)
Sep 08, 2014 14.52 14.55 14.44 14.44 6,070 +0.07(+0.47%)
Sep 05, 2014 14.63 14.83 14.27 14.37 63,253 -0.55(-3.67%)
Sep 04, 2014 14.64 15.25 14.63 14.92 49,721 +0.30(+2.05%)
Sep 03, 2014 15.25 15.28 14.49 14.62 68,559 -0.53(-3.48%)
Sep 02, 2014 15.01 16.16 15.00 15.15 162,877 +0.17(+1.10%)
Aug 29, 2014 15.10 14.98 14.98 14.98 108,324 -0.29(-1.90%)
Aug 28, 2014 14.71 16.28 14.68 15.27 126,821 +0.49(+3.29%)
Aug 27, 2014 14.55 14.99 14.48 14.79 86,377 +0.11(+0.77%)
Aug 26, 2014 14.41 14.67 14.47 14.67 83,990 +0.20(+1.39%)
Aug 25, 2014 14.52 14.63 14.47 14.47 82,077 -0.02(-0.14%)
Aug 22, 2014 14.41 14.60 14.33 14.49 133,111 +0.04(+0.29%)
Aug 21, 2014 14.47 14.52 14.37 14.45 50,293 +0.02(+0.14%)
Aug 20, 2014 14.53 14.53 14.41 14.43 12,774 -0.07(-0.50%)
Aug 19, 2014 14.41 14.51 14.35 14.50 41,202 -0.00(-0.00%)
Aug 18, 2014 14.40 14.53 14.40 14.50 118,963 +0.01(+0.07%)
Aug 15, 2014 14.39 14.73 14.38 14.49 71,620 +0.11(+0.76%)
Aug 14, 2014 14.41 14.52 14.38 14.38 49,955 -0.13(-0.93%)
Aug 13, 2014 14.40 14.40 14.39 14.52 44,297 +0.03(+0.18%)
Aug 12, 2014 14.39 14.52 14.37 14.49 69,991 -0.01(-0.04%)
Aug 11, 2014 14.32 14.53 14.24 14.50 64,927 +0.28(+1.96%)
Aug 07, 2014 14.22 14.22 14.22 14.22 1,934 +0.00(+0.00%)
Jul 28, 2014 14.22 14.22 14.22 14.22 11 +0.25(+1.81%)
Jul 25, 2014 13.96 13.96 13.96 13.96 725 +0.00(+0.04%)
Jul 24, 2014 13.96 13.96 13.96 13.96 2,330 +0.22(+1.62%)
Jul 23, 2014 13.74 13.74 13.74 13.74 193 -0.09(-0.67%)
Jul 22, 2014 13.80 13.83 13.80 13.83 4,062 +0.03(+0.19%)
Jul 18, 2014 13.77 13.80 13.80 13.80 6,576 +0.03(+0.19%)
Jul 17, 2014 13.75 13.82 13.75 13.78 3,288 +0.03(+0.19%)
Jul 16, 2014 13.76 13.76 13.70 13.75 1,296 -0.04(-0.26%)
Jul 15, 2014 13.76 13.80 13.72 13.79 974 +0.06(+0.45%)
Jul 14, 2014 13.76 13.81 13.73 13.73 8,143 -0.03(-0.19%)
Jul 11, 2014 13.77 13.79 13.75 13.75 4,449 +0.03(+0.19%)
Jul 10, 2014 13.70 13.91 13.70 13.73 40,677 +0.00(+0.00%)
Jul 09, 2014 13.73 13.73 13.73 13.73 270 -0.08(-0.56%)
Jul 08, 2014 13.96 13.96 13.80 13.80 3,201 +0.00(+0.00%)
Jul 07, 2014 13.80 13.80 13.80 13.80 580 -0.03(-0.19%)
Jul 03, 2014 13.83 13.83 13.83 13.83 386 +0.10(+0.75%)
Jun 25, 2014 13.73 13.73 13.73 13.73 3,934 -0.02(-0.15%)
Jun 23, 2014 13.73 13.75 13.75 13.75 786 -0.04(-0.30%)
Jun 20, 2014 13.74 13.79 13.74 13.79 393 -0.05(-0.35%)
Jun 18, 2014 13.84 13.84 13.84 13.84 590 -0.08(-0.56%)
Jun 16, 2014 13.91 13.91 13.91 13.91 590 +0.24(+1.75%)
Jun 06, 2014 13.67 13.67 13.67 13.67 184 +0.10(+0.75%)
Jun 03, 2014 13.57 13.57 13.57 13.57 0 -0.15(-1.11%)
May 27, 2014 13.73 13.73 13.73 13.73 0 -0.03(-0.19%)
May 23, 2014 13.75 13.75 13.75 13.75 786 +0.03(+0.19%)
May 19, 2014 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
May 15, 2014 13.73 13.73 13.73 13.73 0 -0.25(-1.82%)
May 08, 2014 13.98 13.98 13.98 13.98 196 +0.10(+0.73%)
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.