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 -0.03 (-0.12%)
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 29, 2019 19.27 19.27 19.27 0 -0.04(-0.23%)
Apr 24, 2019 19.31 19.31 19.31 0 -0.12(-0.62%)
Apr 23, 2019 19.44 19.48 19.37 19.43 2,466 -0.05(-0.28%)
Apr 18, 2019 19.48 19.48 19.48 0 -0.03(-0.13%)
Apr 17, 2019 19.51 19.51 19.51 19.51 184 +0.00(+0.00%)
Apr 15, 2019 19.51 19.51 19.51 0 +0.00(+0.00%)
Apr 12, 2019 19.51 19.51 19.51 41 +0.00(+0.00%)
Apr 11, 2019 19.51 19.51 19.51 19.51 260 +0.04(+0.22%)
Apr 09, 2019 19.47 19.47 19.47 0 -0.01(-0.04%)
Apr 08, 2019 19.41 19.47 19.41 19.47 433 +0.07(+0.35%)
Apr 02, 2019 19.41 19.41 19.41 0 +0.13(+0.70%)
Mar 27, 2019 19.27 19.27 19.27 0 +0.00(+0.00%)
Mar 26, 2019 19.48 19.50 19.27 19.27 4,140 -0.07(-0.36%)
Mar 22, 2019 19.34 19.34 19.34 0 -0.16(-0.80%)
Mar 21, 2019 19.22 19.50 19.22 19.50 1,057 +0.27(+1.42%)
Mar 19, 2019 19.22 19.22 19.22 0 -0.06(-0.33%)
Mar 18, 2019 19.29 19.29 19.29 1 +0.00(+0.00%)
Mar 15, 2019 19.29 19.29 19.29 19.29 140 +0.21(+1.13%)
Mar 14, 2019 19.07 19.07 19.07 19.07 775 +0.12(+0.65%)
Mar 08, 2019 18.95 18.95 18.95 0 -0.15(-0.79%)
Mar 04, 2019 19.10 19.10 19.10 0 +0.30(+1.62%)
Mar 01, 2019 18.80 18.80 18.80 148 +0.00(+0.00%)
Feb 26, 2019 18.80 18.80 18.80 0 +0.07(+0.38%)
Feb 25, 2019 18.77 18.77 18.73 18.73 2,770 -0.07(-0.40%)
Feb 21, 2019 18.80 18.80 18.80 0 -0.07(-0.39%)
Feb 20, 2019 18.88 18.88 18.87 138 -0.00(-0.01%)
Feb 15, 2019 18.88 18.88 18.88 0 -0.10(-0.51%)
Feb 13, 2019 18.97 18.97 18.97 0 +0.00(+0.00%)
Feb 12, 2019 18.84 18.97 18.84 18.97 2,255 +0.18(+0.98%)
Feb 08, 2019 18.79 18.79 18.79 0 -0.08(-0.41%)
Feb 07, 2019 18.87 18.97 18.87 18.87 2,846 +0.04(+0.19%)
Feb 05, 2019 18.83 18.83 18.83 0 -0.06(-0.33%)
Feb 04, 2019 18.89 18.89 18.89 18.89 606 -0.04(-0.23%)
Jan 31, 2019 18.94 18.94 18.94 0 -0.04(-0.19%)
Jan 30, 2019 18.76 18.97 18.74 18.97 2,815 +0.22(+1.18%)
Jan 29, 2019 18.77 18.77 18.75 18.75 449 -0.04(-0.24%)
Jan 28, 2019 18.80 18.80 18.80 18.80 711 -0.07(-0.38%)
Jan 25, 2019 18.90 18.91 18.87 18.87 2,678 +0.07(+0.38%)
Jan 24, 2019 18.88 18.93 18.80 18.80 845 -0.14(-0.76%)
Jan 22, 2019 18.94 18.94 18.94 0 +0.26(+1.37%)
Jan 18, 2019 18.87 18.87 18.68 18.68 845 -0.11(-0.60%)
Jan 17, 2019 18.80 18.80 18.80 18.80 262 -0.11(-0.56%)
Jan 16, 2019 18.94 18.94 18.90 18.90 1,289 -0.07(-0.37%)
Jan 15, 2019 18.97 18.97 18.97 18.97 224 +0.18(+0.94%)
Jan 14, 2019 18.87 18.87 18.80 18.80 3,093 -0.20(-1.05%)
Jan 11, 2019 19.00 19.00 19.00 19.00 140 +0.27(+1.44%)
Jan 10, 2019 18.79 18.80 18.71 18.73 8,035 -0.07(-0.38%)
Jan 09, 2019 19.15 19.15 18.80 18.80 7,331 +0.00(+0.00%)
Jan 08, 2019 19.15 19.15 18.73 18.80 6,640 +0.07(+0.38%)
Jan 07, 2019 18.97 19.15 18.73 18.73 5,343 +0.07(+0.38%)
Jan 04, 2019 19.39 19.39 18.65 18.65 6,062 -0.59(-3.08%)
Jan 03, 2019 19.38 19.38 19.16 19.25 2,058 -0.23(-1.18%)
Jan 02, 2019 19.48 19.48 19.48 19.48 176 +0.24(+1.27%)
Dec 27, 2018 19.23 19.23 19.23 0 +0.12(+0.61%)
Dec 26, 2018 18.84 19.12 18.84 19.12 1,985 +0.28(+1.48%)
Dec 24, 2018 18.84 18.84 18.84 18.84 143 -0.01(-0.04%)
Dec 21, 2018 19.19 19.54 18.85 18.85 7,596 -0.27(-1.42%)
Dec 20, 2018 18.35 19.12 18.35 19.12 10,224 +0.75(+4.06%)
Dec 19, 2018 18.35 18.97 18.35 18.37 4,015 -0.37(-1.97%)
Dec 18, 2018 18.39 18.96 18.39 18.74 4,283 +0.26(+1.40%)
Dec 14, 2018 18.48 18.48 18.48 0 -0.06(-0.31%)
Dec 12, 2018 18.54 18.54 18.54 0 -0.01(-0.05%)
Dec 11, 2018 18.55 18.55 18.55 18.55 358 +0.06(+0.32%)
Dec 06, 2018 18.49 18.49 18.49 0 -0.21(-1.12%)
Dec 04, 2018 18.70 18.77 18.70 18.70 2,149 +0.21(+1.13%)
Dec 03, 2018 18.49 18.49 18.49 18.49 574 -0.15(-0.82%)
Nov 30, 2018 18.49 18.64 18.49 18.64 716 +0.35(+1.91%)
Nov 29, 2018 18.29 18.29 18.29 1 +0.00(+0.00%)
Nov 28, 2018 18.24 18.33 18.24 18.29 429 -0.30(-1.61%)
Nov 27, 2018 18.25 18.62 18.21 18.59 5,229 +0.38(+2.11%)
Nov 26, 2018 18.22 18.22 18.14 18.21 1,436 +0.03(+0.19%)
Nov 20, 2018 18.18 18.18 18.18 0 -0.24(-1.33%)
Nov 15, 2018 18.42 18.42 18.42 0 +0.11(+0.58%)
Nov 14, 2018 18.31 18.31 18.31 18.31 689 -0.20(-1.10%)
Nov 13, 2018 18.32 18.52 18.18 18.52 3,412 +0.08(+0.42%)
Nov 12, 2018 18.28 18.44 18.25 18.44 4,427 +0.27(+1.50%)
Nov 09, 2018 18.45 18.49 18.17 18.17 7,022 -0.42(-2.27%)
Nov 08, 2018 18.45 18.59 18.45 18.59 1,232 +0.04(+0.23%)
Nov 07, 2018 18.55 18.55 18.55 18.55 537 -0.09(-0.48%)
Nov 06, 2018 18.64 18.64 18.64 18.64 421 +0.15(+0.81%)
Nov 02, 2018 18.49 18.49 18.49 0 +0.02(+0.10%)
Oct 31, 2018 18.47 18.47 18.47 0 -0.09(-0.50%)
Oct 30, 2018 18.32 18.56 18.28 18.56 1,395 +0.27(+1.45%)
Oct 29, 2018 18.30 18.30 18.28 18.29 2,079 +0.01(+0.08%)
Oct 26, 2018 18.16 18.34 18.14 18.28 6,019 +0.11(+0.61%)
Oct 25, 2018 18.28 18.46 18.16 18.17 12,281 -0.07(-0.39%)
Oct 24, 2018 18.21 18.28 18.15 18.24 14,299 +0.03(+0.16%)
Oct 23, 2018 18.16 18.35 18.15 18.21 6,905 +0.06(+0.31%)
Oct 22, 2018 18.28 18.32 18.14 18.16 4,944 +0.01(+0.08%)
Oct 19, 2018 18.25 18.29 18.14 18.14 4,012 -0.10(-0.57%)
Oct 18, 2018 18.14 18.45 18.14 18.25 7,495 +0.00(+0.00%)
Oct 17, 2018 18.32 18.42 18.21 18.25 10,820 +0.07(+0.38%)
Oct 16, 2018 18.66 18.66 18.18 18.18 17,983 -0.28(-1.51%)
Oct 15, 2018 18.82 18.82 18.39 18.45 9,470 -0.36(-1.93%)
Oct 12, 2018 18.90 18.90 18.63 18.82 6,019 +0.64(+3.49%)
Oct 11, 2018 19.26 19.26 18.18 18.18 10,400 -0.94(-4.90%)
Oct 10, 2018 19.12 19.12 19.12 19.12 716 -0.08(-0.40%)
Oct 04, 2018 19.20 19.20 19.20 0 -0.03(-0.17%)
Oct 01, 2018 19.23 19.23 19.23 0 +0.25(+1.34%)
Sep 26, 2018 18.98 18.98 18.98 0 +0.06(+0.31%)
Sep 25, 2018 18.92 18.92 18.92 131 -0.00(-0.02%)
Sep 24, 2018 18.91 19.15 18.84 18.92 1,612 -0.10(-0.54%)
Sep 20, 2018 19.02 19.02 19.02 0 +0.07(+0.39%)
Sep 19, 2018 19.01 19.01 18.91 18.95 1,311 +0.00(+0.00%)
Sep 18, 2018 18.96 19.00 18.91 18.95 582 +0.02(+0.09%)
Sep 17, 2018 19.18 19.18 18.93 18.93 728 -0.25(-1.29%)
Sep 14, 2018 18.94 19.47 18.91 19.18 10,489 +0.27(+1.42%)
Sep 13, 2018 18.91 18.91 18.91 18.91 1,273 +0.22(+1.17%)
Sep 12, 2018 18.69 18.69 18.66 18.69 523 -0.19(-0.98%)
Sep 10, 2018 18.88 18.88 18.88 0 +0.20(+1.07%)
Sep 06, 2018 18.68 18.68 18.68 0 -0.01(-0.07%)
Sep 05, 2018 18.72 19.12 18.69 18.69 5,463 -0.17(-0.91%)
Aug 31, 2018 18.86 18.86 18.86 0 +0.14(+0.74%)
Aug 30, 2018 18.72 18.72 18.72 18.72 1,456 -0.06(-0.34%)
Aug 28, 2018 18.79 18.79 18.79 0 -0.09(-0.47%)
Aug 27, 2018 18.88 18.88 18.88 18.88 182 +0.19(+1.03%)
Aug 24, 2018 18.68 18.68 18.68 18.68 437 -0.05(-0.26%)
Aug 23, 2018 18.86 18.86 18.73 18.73 400 +0.09(+0.48%)
Aug 22, 2018 18.64 18.64 18.64 18.64 160 +0.02(+0.09%)
Aug 21, 2018 18.62 18.62 18.62 18.62 393 -0.19(-1.03%)
Aug 20, 2018 18.82 18.82 18.82 18.82 218 +0.06(+0.34%)
Aug 16, 2018 18.75 18.75 18.75 0 +0.15(+0.79%)
Aug 13, 2018 18.61 18.61 18.61 0 -0.09(-0.50%)
Aug 10, 2018 18.70 18.70 18.70 18.70 874 +0.11(+0.61%)
Aug 09, 2018 18.55 18.61 18.55 18.59 729 -0.12(-0.62%)
Aug 08, 2018 18.74 18.74 18.60 18.70 1,826 -0.12(-0.62%)
Aug 07, 2018 18.85 18.85 18.82 18.82 1,005 +0.05(+0.26%)
Aug 06, 2018 18.83 19.15 18.77 18.77 6,460 -0.47(-2.46%)
Aug 03, 2018 18.76 19.80 18.74 19.25 7,721 +0.00(+0.00%)
Aug 02, 2018 52 +0.00(+0.00%)
Aug 01, 2018 947 +0.00(+0.00%)
Jul 31, 2018 18.75 19.24 18.75 18.77 4,080 -0.52(-2.69%)
Jul 30, 2018 18.79 19.35 18.79 19.28 4,815 +0.43(+2.28%)
Jul 27, 2018 18.91 19.43 18.81 18.85 3,642 -0.70(-3.59%)
Jul 26, 2018 18.93 19.73 18.83 19.56 9,442 +0.35(+1.83%)
Jul 23, 2018 19.20 19.20 19.20 0 +0.64(+3.43%)
Jul 18, 2018 18.57 18.57 18.57 0 -0.93(-4.78%)
Jul 16, 2018 19.50 19.50 19.50 14 +0.75(+4.02%)
Jul 13, 2018 19.87 19.87 18.72 18.75 1,765 -1.22(-6.12%)
Jul 11, 2018 19.97 19.97 19.97 0 +0.92(+4.83%)
Jul 10, 2018 18.70 19.05 18.64 19.05 1,675 +0.41(+2.21%)
Jul 09, 2018 19.72 19.72 18.64 18.64 1,238 -0.58(-3.04%)
Jul 06, 2018 20.21 20.21 19.22 19.22 4,662 -0.27(-1.41%)
Jun 29, 2018 19.49 19.49 19.49 0 -0.09(-0.48%)
Jun 27, 2018 19.59 19.59 19.59 443 -1.02(-4.96%)
Jun 25, 2018 20.61 20.61 20.61 0 -2.05(-9.04%)
Jun 22, 2018 22.66 22.66 22.66 22.66 1,035 +3.78(+20.05%)
Jun 21, 2018 18.87 18.87 18.87 18.87 927 +0.08(+0.45%)
Jun 18, 2018 18.79 18.79 18.79 0 +0.12(+0.62%)
Jun 14, 2018 18.67 18.67 18.67 0 -0.10(-0.54%)
Jun 12, 2018 18.78 18.78 18.78 0 +0.06(+0.34%)
Jun 07, 2018 18.71 18.71 18.71 0 +0.00(+0.00%)
May 30, 2018 18.71 18.71 18.71 0 -0.04(-0.22%)
May 24, 2018 18.75 18.75 18.75 0 +0.23(+1.25%)
May 21, 2018 18.52 18.52 18.52 122 +0.14(+0.76%)
May 18, 2018 18.32 18.38 18.32 18.38 4,439 +0.00(+0.00%)
May 17, 2018 18.38 18.38 18.32 18.38 7,716 -0.15(-0.79%)
May 16, 2018 18.53 18.53 18.53 18.53 325 -0.05(-0.24%)
May 14, 2018 18.57 18.57 18.57 29 +0.11(+0.60%)
May 08, 2018 18.46 18.46 18.46 0 -0.12(-0.62%)
May 07, 2018 18.58 18.58 18.58 18.58 162 +0.13(+0.70%)
May 04, 2018 18.80 18.80 18.45 18.45 1,849 -0.17(-0.93%)
May 02, 2018 18.62 18.62 18.62 0 -0.30(-1.59%)
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.