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, 2020 21.12 21.12 21.12 0 +0.96(+4.75%)
Apr 27, 2020 20.16 20.16 20.16 0 +0.44(+2.22%)
Apr 24, 2020 20.76 20.76 19.72 19.72 2,914 -1.71(-7.99%)
Apr 21, 2020 21.44 21.44 21.44 0 +0.30(+1.43%)
Apr 17, 2020 21.13 21.13 21.13 0 +0.00(+0.00%)
Apr 15, 2020 21.13 21.13 21.13 0 +0.45(+2.19%)
Apr 14, 2020 20.68 20.68 20.68 20.68 132 +0.00(+0.00%)
Apr 13, 2020 22.46 22.46 20.68 20.68 691 -0.64(-3.01%)
Apr 09, 2020 20.51 21.32 20.51 21.32 3,179 -0.25(-1.18%)
Apr 08, 2020 20.84 22.64 20.84 21.58 3,222 +0.44(+2.10%)
Apr 07, 2020 21.44 21.81 21.13 21.13 1,878 -0.10(-0.47%)
Apr 02, 2020 21.23 21.23 21.23 0 +0.53(+2.58%)
Apr 01, 2020 20.70 20.96 20.70 20.70 1,854 +0.30(+1.48%)
Mar 31, 2020 20.61 20.61 20.37 20.40 1,622 +0.77(+3.95%)
Mar 30, 2020 19.47 20.00 19.47 19.62 1,722 -0.63(-3.13%)
Mar 25, 2020 20.26 20.26 20.26 0 +0.75(+3.84%)
Mar 24, 2020 20.06 20.06 19.51 19.51 366 -0.23(-1.17%)
Mar 20, 2020 19.74 19.74 19.74 0 -0.04(-0.22%)
Mar 19, 2020 19.78 19.78 19.78 285 +0.00(+0.00%)
Mar 18, 2020 19.67 19.78 19.67 19.78 3,098 +0.22(+1.10%)
Mar 17, 2020 20.61 20.63 19.57 19.57 673 -0.42(-2.12%)
Mar 16, 2020 20.60 20.62 19.89 19.99 13,063 -0.61(-2.95%)
Mar 13, 2020 20.60 20.60 20.60 20.60 1,077 +0.12(+0.57%)
Mar 12, 2020 20.38 20.48 20.38 20.48 8,090 +0.11(+0.52%)
Mar 11, 2020 20.41 20.41 20.38 20.38 270 -0.00(-0.02%)
Mar 10, 2020 20.40 20.42 20.38 20.38 1,091 +0.00(+0.00%)
Mar 09, 2020 20.38 20.51 20.38 20.38 1,211 -0.07(-0.36%)
Mar 06, 2020 20.41 20.46 20.41 20.46 2,828 +0.15(+0.75%)
Mar 05, 2020 20.30 20.30 20.30 33 +0.00(+0.00%)
Feb 28, 2020 20.30 20.30 20.30 0 +0.00(+0.00%)
Feb 27, 2020 19.89 20.31 19.89 20.30 1,542 -0.11(-0.55%)
Feb 26, 2020 20.41 20.41 20.41 156 +0.00(+0.00%)
Feb 25, 2020 20.43 20.43 20.41 20.41 1,969 -0.20(-0.97%)
Feb 24, 2020 20.61 20.61 20.61 1 +0.00(+0.00%)
Feb 21, 2020 20.56 20.64 20.56 20.61 1,481 +0.09(+0.43%)
Feb 20, 2020 20.53 20.53 20.53 20.53 269 -0.07(-0.36%)
Feb 18, 2020 20.60 20.60 20.60 0 -0.09(-0.45%)
Feb 13, 2020 20.69 20.69 20.69 0 -0.09(-0.41%)
Feb 12, 2020 20.49 20.78 20.30 20.78 3,367 +0.16(+0.78%)
Feb 11, 2020 20.62 20.62 20.62 20.62 572 -0.16(-0.78%)
Feb 04, 2020 20.78 20.78 20.78 0 +0.05(+0.25%)
Jan 31, 2020 20.73 20.73 20.73 0 +0.01(+0.04%)
Jan 29, 2020 20.72 20.72 20.72 0 +0.15(+0.75%)
Jan 28, 2020 20.70 20.78 20.56 20.56 4,897 +0.17(+0.84%)
Jan 27, 2020 20.77 20.77 20.39 20.39 835 -0.63(-3.00%)
Jan 21, 2020 21.02 21.02 21.02 0 +0.63(+3.09%)
Jan 16, 2020 20.39 20.39 20.39 0 +0.12(+0.59%)
Jan 15, 2020 20.24 20.36 20.24 20.27 3,175 +0.04(+0.18%)
Jan 14, 2020 20.24 20.24 20.24 26 +0.00(+0.00%)
Jan 13, 2020 20.87 20.87 20.24 20.24 3,787 -0.48(-2.29%)
Jan 10, 2020 20.71 20.71 20.71 1 +0.00(+0.00%)
Jan 09, 2020 20.71 20.71 20.71 20.71 258 +0.31(+1.50%)
Jan 08, 2020 20.34 20.41 20.15 20.41 1,364 -0.03(-0.16%)
Jan 03, 2020 20.44 20.44 20.44 0 +0.13(+0.66%)
Dec 31, 2019 20.30 20.30 20.30 0 +0.00(+0.00%)
Dec 30, 2019 21.35 21.42 20.14 20.30 5,167 +0.14(+0.70%)
Dec 27, 2019 20.31 20.31 20.16 20.16 2,464 +0.00(+0.00%)
Dec 26, 2019 20.16 20.16 20.16 20.16 1,369 -0.32(-1.55%)
Dec 23, 2019 20.48 20.48 20.48 0 +0.18(+0.88%)
Dec 20, 2019 20.30 20.30 20.30 20.30 273 -0.46(-2.20%)
Dec 18, 2019 20.76 20.76 20.76 0 +0.11(+0.52%)
Dec 17, 2019 20.65 20.65 20.65 20.65 136 +0.52(+2.57%)
Dec 16, 2019 20.56 20.56 20.13 20.13 2,041 -0.44(-2.13%)
Dec 13, 2019 20.57 20.57 20.57 9 +0.00(+0.00%)
Dec 12, 2019 20.57 20.57 20.57 20.57 272 +0.12(+0.59%)
Dec 10, 2019 20.45 20.45 20.45 0 +0.26(+1.28%)
Dec 06, 2019 20.19 20.19 20.19 0 +0.00(+0.00%)
Dec 05, 2019 20.20 20.20 20.19 20.19 1,100 -0.07(-0.36%)
Dec 04, 2019 19.95 20.26 19.95 20.26 1,369 +0.18(+0.91%)
Dec 03, 2019 20.31 20.31 20.07 20.08 9,228 +0.03(+0.14%)
Dec 02, 2019 19.99 20.05 19.99 20.05 2,738 +0.15(+0.74%)
Nov 22, 2019 19.91 19.91 19.91 0 -0.69(-3.33%)
Nov 20, 2019 20.59 20.59 20.59 0 +0.29(+1.44%)
Nov 19, 2019 19.86 20.30 19.83 20.30 3,287 +0.15(+0.73%)
Nov 18, 2019 20.15 20.15 20.15 6 +0.00(+0.00%)
Nov 15, 2019 20.80 20.80 20.15 20.15 2,601 -0.17(-0.85%)
Nov 13, 2019 20.33 20.33 20.33 0 +0.00(+0.00%)
Nov 11, 2019 20.33 20.33 20.33 0 +0.50(+2.52%)
Nov 08, 2019 19.83 19.83 19.83 28 +0.00(+0.00%)
Nov 07, 2019 19.86 20.15 19.83 19.83 2,797 -0.04(-0.18%)
Nov 06, 2019 20.16 20.16 19.86 19.86 1,788 -0.77(-3.71%)
Nov 05, 2019 20.19 20.63 20.19 20.63 2,199 +0.29(+1.45%)
Nov 01, 2019 20.33 20.33 20.33 0 +0.00(+0.00%)
Oct 31, 2019 20.19 20.73 20.19 20.33 2,336 +0.21(+1.02%)
Oct 30, 2019 20.13 20.13 20.13 20.13 547 -0.10(-0.49%)
Oct 18, 2019 20.23 20.23 20.23 0 -0.00(-0.00%)
Oct 16, 2019 20.23 20.23 20.23 0 +0.36(+1.82%)
Oct 15, 2019 19.87 19.87 19.87 19.87 360 -1.23(-5.83%)
Oct 10, 2019 21.10 21.10 21.10 0 +1.19(+5.98%)
Oct 03, 2019 19.91 19.91 19.91 0 +0.00(+0.00%)
Oct 01, 2019 19.91 19.91 19.91 0 +0.07(+0.37%)
Sep 27, 2019 19.83 19.83 19.83 0 -0.29(-1.46%)
Sep 24, 2019 20.13 20.13 20.13 0 +0.30(+1.49%)
Sep 23, 2019 19.84 19.91 19.83 19.83 1,739 -0.01(-0.04%)
Sep 20, 2019 19.84 19.84 19.83 19.84 835 -0.06(-0.32%)
Sep 19, 2019 19.90 19.90 19.83 19.90 1,169 +0.00(+0.00%)
Sep 18, 2019 19.90 19.90 19.90 19.90 526 -0.50(-2.46%)
Sep 16, 2019 20.41 20.41 20.41 0 +0.48(+2.39%)
Sep 13, 2019 19.84 19.94 19.83 19.93 1,391 +0.10(+0.50%)
Sep 12, 2019 19.83 19.85 19.83 19.83 842 +0.00(+0.00%)
Sep 11, 2019 19.83 19.83 19.83 19.83 302 +0.07(+0.38%)
Sep 09, 2019 19.76 19.76 19.76 0 -0.22(-1.09%)
Sep 05, 2019 19.97 19.97 19.97 0 -2.55(-11.32%)
Sep 04, 2019 20.79 22.53 20.79 22.53 967 +2.92(+14.91%)
Sep 03, 2019 19.60 19.60 19.60 19.60 187 +0.20(+1.04%)
Aug 30, 2019 19.40 19.40 19.40 19.40 556 -0.57(-2.88%)
Aug 27, 2019 19.97 19.97 19.97 0 +0.38(+1.94%)
Aug 23, 2019 19.59 19.59 19.59 0 +0.00(+0.00%)
Aug 22, 2019 19.59 19.59 19.59 19.59 695 -0.52(-2.61%)
Aug 21, 2019 20.12 20.12 20.12 61 +0.00(+0.00%)
Aug 20, 2019 20.01 20.12 20.01 20.12 4,416 +0.13(+0.65%)
Aug 19, 2019 19.99 19.99 19.99 347 +0.00(+0.00%)
Aug 15, 2019 19.99 19.99 19.99 0 +0.00(+0.01%)
Aug 13, 2019 19.99 19.99 19.99 0 -0.02(-0.12%)
Aug 12, 2019 20.02 20.02 19.76 20.01 11,065 +0.60(+3.09%)
Aug 09, 2019 19.97 20.06 19.41 19.41 15,726 -0.46(-2.30%)
Aug 08, 2019 20.07 20.12 19.53 19.87 23,186 -0.25(-1.25%)
Aug 07, 2019 19.94 20.12 19.94 20.12 4,176 +0.15(+0.76%)
Aug 06, 2019 19.74 19.97 19.74 19.97 3,632 +0.22(+1.12%)
Aug 05, 2019 19.40 19.75 19.40 19.75 3,546 +0.35(+1.78%)
Aug 02, 2019 19.40 19.40 19.40 19.40 835 -0.31(-1.57%)
Aug 01, 2019 19.72 19.72 19.71 19.71 896 +0.08(+0.42%)
Jul 31, 2019 19.58 19.73 19.58 19.63 5,636 +0.09(+0.48%)
Jul 30, 2019 19.53 19.53 19.53 6 +0.00(+0.00%)
Jul 26, 2019 19.53 19.53 19.53 0 +0.04(+0.22%)
Jul 24, 2019 19.49 19.49 19.49 0 -0.06(-0.31%)
Jul 22, 2019 19.55 19.55 19.55 0 +0.14(+0.70%)
Jul 19, 2019 19.46 19.57 19.40 19.41 3,618 +0.19(+1.01%)
Jul 18, 2019 19.15 19.23 19.06 19.22 6,680 -0.13(-0.67%)
Jul 17, 2019 19.35 19.35 19.35 19.35 139 +0.12(+0.64%)
Jul 15, 2019 19.23 19.23 19.23 0 -0.06(-0.31%)
Jul 12, 2019 19.54 19.58 19.05 19.29 18,231 -0.25(-1.27%)
Jul 11, 2019 19.54 19.54 19.54 19.54 439 +0.20(+1.04%)
Jul 08, 2019 19.34 19.34 19.34 0 +0.06(+0.30%)
Jul 05, 2019 19.28 19.28 19.28 19.28 1,252 -0.01(-0.03%)
Jul 03, 2019 19.28 19.28 19.28 19.28 417 -0.04(-0.21%)
Jul 02, 2019 19.26 19.32 19.26 19.32 1,908 +0.15(+0.76%)
Jul 01, 2019 19.18 19.18 19.18 19.18 1,670 -0.11(-0.56%)
Jun 28, 2019 19.31 19.31 19.11 19.29 1,670 +0.19(+1.00%)
Jun 27, 2019 19.18 19.18 19.09 19.09 2,093 +0.02(+0.09%)
Jun 26, 2019 18.83 19.08 18.80 19.08 6,838 +0.25(+1.31%)
Jun 25, 2019 18.83 18.83 18.83 18.83 1,943 +0.00(+0.00%)
Jun 24, 2019 19.11 19.11 18.83 18.83 2,052 +0.00(+0.00%)
Jun 21, 2019 18.83 18.83 18.77 18.83 2,264 +0.01(+0.04%)
Jun 20, 2019 18.82 18.83 18.76 18.82 5,342 +0.07(+0.38%)
Jun 19, 2019 18.79 18.79 18.74 18.75 4,210 -0.02(-0.11%)
Jun 18, 2019 18.83 18.83 18.77 18.77 4,278 -0.06(-0.31%)
Jun 17, 2019 18.83 18.83 18.83 18.83 3,538 +0.00(+0.00%)
Jun 14, 2019 18.76 18.97 18.72 18.83 14,153 +0.00(+0.00%)
Jun 13, 2019 18.86 18.86 18.83 18.83 7,359 -0.12(-0.64%)
Jun 12, 2019 18.83 18.98 18.83 18.95 22,663 +0.16(+0.83%)
Jun 11, 2019 18.81 18.81 18.79 18.79 1,075 -0.07(-0.37%)
Jun 10, 2019 18.90 18.90 18.86 18.86 4,204 +0.11(+0.56%)
Jun 07, 2019 18.76 18.76 18.76 18.76 424 +0.04(+0.19%)
Jun 05, 2019 18.72 18.72 18.72 0 -0.07(-0.39%)
Jun 03, 2019 18.80 18.80 18.80 0 -0.06(-0.31%)
May 31, 2019 18.86 18.86 18.86 18.86 141 +0.13(+0.70%)
May 30, 2019 18.72 18.72 18.72 141 +0.00(+0.00%)
May 23, 2019 18.72 18.72 18.72 0 +0.00(+0.00%)
May 22, 2019 18.85 18.85 18.72 18.72 1,981 -0.29(-1.53%)
May 20, 2019 19.01 19.01 19.01 0 +0.02(+0.13%)
May 15, 2019 18.99 18.99 18.99 0 +0.15(+0.77%)
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.