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 (%)
Aug 30, 2024 25.21 25.21 25.21 25.21 214 -0.15(-0.60%)
Aug 29, 2024 25.18 25.36 25.14 25.36 1,293 +0.14(+0.56%)
Aug 28, 2024 25.22 25.29 25.12 25.22 3,462 -0.00(-0.00%)
Aug 27, 2024 25.22 25.22 25.20 25.22 2,080 +0.04(+0.14%)
Aug 26, 2024 25.14 25.18 25.10 25.18 5,408 +0.00(+0.01%)
Aug 23, 2024 25.18 25.18 25.18 25.18 636 +0.02(+0.08%)
Aug 22, 2024 25.16 25.16 25.16 25.16 137 +0.00(+0.00%)
Aug 21, 2024 24.99 25.16 24.99 25.16 586 +0.12(+0.48%)
Aug 20, 2024 25.01 25.04 25.01 25.04 713 +0.03(+0.11%)
Aug 19, 2024 25.02 25.18 24.96 25.01 3,257 -0.15(-0.59%)
Aug 16, 2024 25.02 25.16 25.02 25.16 681 +0.12(+0.47%)
Aug 15, 2024 25.09 25.09 25.04 25.04 368 -0.10(-0.39%)
Aug 13, 2024 25.14 3 +0.12(+0.48%)
Aug 09, 2024 25.02 162 -0.04(-0.17%)
Aug 08, 2024 25.06 25.06 25.06 25.06 798 -0.10(-0.39%)
Aug 07, 2024 24.89 25.20 24.89 25.16 1,551 +0.02(+0.08%)
Aug 06, 2024 25.14 25.14 25.14 25.14 647 +0.11(+0.45%)
Aug 05, 2024 25.11 25.11 25.02 25.02 387 +0.02(+0.10%)
Aug 01, 2024 25.00 0 -0.16(-0.63%)
Jul 31, 2024 25.18 25.19 25.16 25.16 447 -0.10(-0.39%)
Jul 26, 2024 25.25 83 -0.07(-0.27%)
Jul 25, 2024 25.21 25.32 25.21 25.32 964 +0.12(+0.47%)
Jul 24, 2024 25.20 25.35 25.17 25.21 1,109 -0.03(-0.12%)
Jul 23, 2024 25.35 25.35 25.24 25.24 1,391 +0.13(+0.51%)
Jul 22, 2024 25.09 25.21 25.09 25.11 647 -0.24(-0.93%)
Jul 19, 2024 25.34 25.34 25.34 25.34 360 +0.07(+0.28%)
Jul 18, 2024 25.27 25.27 25.27 25.27 1,258 +0.04(+0.15%)
Jul 17, 2024 25.31 25.31 25.20 25.24 1,557 +0.01(+0.04%)
Jul 16, 2024 25.23 25.23 25.23 25.23 181 -0.13(-0.50%)
Jul 15, 2024 25.33 25.36 25.18 25.35 2,976 -0.02(-0.08%)
Jul 12, 2024 25.13 25.37 25.13 25.37 3,058 +0.33(+1.33%)
Jul 11, 2024 25.04 25.04 25.04 25.04 321 +0.07(+0.29%)
Jul 10, 2024 24.89 24.97 24.89 24.97 718 +0.08(+0.34%)
Jul 09, 2024 25.04 25.04 24.88 24.88 2,134 -0.15(-0.60%)
Jul 08, 2024 25.03 25.03 25.03 25.03 1,480 +0.01(+0.05%)
Jul 05, 2024 25.02 25.02 25.02 25.02 223 -0.01(-0.03%)
Jul 03, 2024 24.96 25.03 24.96 25.03 530 +0.07(+0.26%)
Jul 02, 2024 24.96 24.96 24.96 24.96 184 -0.10(-0.39%)
Jul 01, 2024 25.15 25.15 24.96 25.06 2,321 +0.14(+0.55%)
Jun 28, 2024 25.05 25.05 24.92 24.92 1,164 +0.06(+0.24%)
Jun 27, 2024 24.86 24.86 24.86 24.86 105 -0.07(-0.27%)
Jun 26, 2024 24.93 24.93 24.93 24.93 761 +0.04(+0.15%)
Jun 25, 2024 24.89 24.89 24.89 24.89 547 +0.06(+0.25%)
Jun 24, 2024 24.86 24.86 24.83 24.83 1,431 +0.04(+0.16%)
Jun 21, 2024 24.94 24.99 24.79 24.79 559 -0.09(-0.37%)
Jun 20, 2024 25.01 25.01 24.77 24.88 2,578 -0.19(-0.75%)
Jun 17, 2024 25.07 35 +0.07(+0.29%)
Jun 14, 2024 24.88 25.03 24.81 25.00 6,846 +0.00(+0.00%)
Jun 13, 2024 24.94 25.02 24.86 25.00 1,751 +0.09(+0.35%)
Jun 12, 2024 24.64 24.91 24.64 24.91 879 -0.01(-0.04%)
Jun 10, 2024 24.92 4 +0.04(+0.16%)
Jun 07, 2024 24.86 24.90 24.72 24.88 1,693 +0.07(+0.27%)
Jun 06, 2024 24.86 24.86 24.81 24.81 728 -0.01(-0.03%)
Jun 05, 2024 24.74 24.83 24.70 24.82 3,956 +0.10(+0.42%)
Jun 04, 2024 24.59 24.72 24.54 24.72 5,325 -0.03(-0.12%)
Jun 03, 2024 24.52 24.77 24.52 24.75 1,137 +0.08(+0.31%)
May 31, 2024 24.64 24.67 24.64 24.67 945 +0.19(+0.79%)
May 30, 2024 24.56 24.56 24.48 24.48 1,268 -0.08(-0.31%)
May 29, 2024 24.77 24.77 24.54 24.55 2,747 -0.18(-0.74%)
May 28, 2024 24.64 24.74 24.64 24.74 6,191 +0.00(+0.00%)
May 24, 2024 24.62 24.74 24.62 24.74 1,030 +0.12(+0.47%)
May 23, 2024 24.48 24.62 24.46 24.62 2,244 +0.15(+0.63%)
May 22, 2024 24.38 24.48 24.38 24.47 2,871 -0.01(-0.04%)
May 21, 2024 24.66 24.66 24.45 24.48 3,712 -0.06(-0.24%)
May 20, 2024 24.52 24.56 24.52 24.53 872 +0.02(+0.08%)
May 17, 2024 24.44 24.53 24.35 24.51 15,362 +0.09(+0.36%)
May 16, 2024 24.51 24.52 24.42 24.43 15,756 -0.02(-0.08%)
May 15, 2024 24.52 24.54 24.42 24.45 30,698 -0.03(-0.12%)
May 14, 2024 24.48 24.51 24.45 24.48 18,110 +0.00(+0.00%)
May 13, 2024 24.52 24.52 24.47 24.48 6,381 +0.00(+0.00%)
May 10, 2024 24.57 24.69 24.40 24.48 21,242 -0.14(-0.55%)
May 09, 2024 24.62 24.62 24.61 24.61 2,593 -0.11(-0.43%)
May 08, 2024 24.73 24.73 24.72 24.72 1,349 -0.07(-0.29%)
May 06, 2024 24.79 22 -0.07(-0.29%)
May 03, 2024 24.86 24.86 24.86 24.86 887 +0.00(+0.00%)
May 02, 2024 24.72 24.86 24.72 24.86 1,088 +0.07(+0.26%)
May 01, 2024 24.79 24.80 24.79 24.80 1,205 -0.07(-0.26%)
Apr 26, 2024 24.86 4 +0.07(+0.29%)
Apr 25, 2024 24.79 24.79 24.79 24.79 129 -0.06(-0.25%)
Apr 23, 2024 24.85 186 +0.04(+0.16%)
Apr 22, 2024 24.81 24.91 24.81 24.81 1,424 +0.13(+0.51%)
Apr 19, 2024 24.91 24.91 24.67 24.69 1,617 -0.17(-0.70%)
Apr 18, 2024 24.86 24.86 24.86 24.86 981 +0.00(+0.01%)
Apr 16, 2024 24.86 54 +0.08(+0.34%)
Apr 15, 2024 24.79 24.79 24.78 24.78 317 -0.05(-0.19%)
Apr 11, 2024 24.82 4 +0.20(+0.82%)
Apr 09, 2024 24.62 19 +0.15(+0.63%)
Apr 05, 2024 24.47 4 -0.29(-1.17%)
Apr 04, 2024 24.70 24.76 24.62 24.76 2,639 +0.17(+0.69%)
Apr 03, 2024 24.52 24.59 24.52 24.59 1,354 -0.36(-1.46%)
Apr 02, 2024 24.74 24.95 24.74 24.95 1,491 +0.00(+0.00%)
Mar 28, 2024 24.95 103 +0.16(+0.66%)
Mar 27, 2024 24.94 24.94 24.78 24.78 282 +0.12(+0.47%)
Mar 26, 2024 24.67 24.67 24.67 24.67 1,495 -0.03(-0.12%)
Mar 25, 2024 24.70 24.70 24.70 24.70 225 -0.09(-0.35%)
Mar 22, 2024 24.70 24.78 24.70 24.78 1,603 +0.25(+1.01%)
Mar 21, 2024 24.53 24.54 24.53 24.54 575 -0.37(-1.48%)
Mar 19, 2024 24.91 94 +0.28(+1.13%)
Mar 14, 2024 24.63 128 +0.29(+1.19%)
Mar 13, 2024 24.34 24.34 24.34 24.34 634 -0.15(-0.62%)
Mar 12, 2024 24.65 24.67 24.43 24.49 3,162 -0.05(-0.19%)
Mar 07, 2024 24.53 96 -0.03(-0.10%)
Mar 06, 2024 24.64 24.64 24.56 24.56 910 -0.04(-0.17%)
Mar 05, 2024 24.55 24.60 24.55 24.60 543 +0.00(+0.02%)
Mar 04, 2024 24.59 24.60 24.59 24.60 528 +0.17(+0.68%)
Feb 28, 2024 24.43 0 +0.08(+0.31%)
Feb 27, 2024 24.42 24.42 24.36 24.36 1,264 -0.07(-0.27%)
Feb 26, 2024 24.43 24.43 24.35 24.42 1,861 +0.01(+0.06%)
Feb 23, 2024 24.43 24.43 24.41 24.41 1,662 -0.12(-0.48%)
Feb 22, 2024 24.53 24.53 24.53 24.53 161 +0.02(+0.09%)
Feb 20, 2024 24.50 30 +0.06(+0.26%)
Feb 14, 2024 24.44 2 -0.23(-0.92%)
Feb 12, 2024 24.67 2 +0.24(+0.97%)
Feb 07, 2024 24.43 54 -0.05(-0.19%)
Feb 06, 2024 24.48 24.48 24.48 24.48 1,001 +0.00(+0.00%)
Feb 05, 2024 24.62 24.66 24.48 24.48 1,292 -0.01(-0.04%)
Feb 02, 2024 24.55 24.67 24.49 24.49 1,663 +0.00(+0.00%)
Feb 01, 2024 24.46 24.67 24.46 24.49 1,229 +0.05(+0.21%)
Jan 31, 2024 24.48 24.49 24.37 24.44 4,065 -0.09(-0.37%)
Jan 26, 2024 24.53 14 +0.05(+0.19%)
Jan 25, 2024 24.48 24.48 24.48 24.48 347 +0.01(+0.04%)
Jan 24, 2024 24.48 24.48 24.47 24.47 343 +0.04(+0.16%)
Jan 23, 2024 24.39 24.43 24.39 24.43 634 +0.11(+0.47%)
Jan 19, 2024 24.32 10 -0.01(-0.04%)
Jan 18, 2024 24.33 24.33 24.33 24.33 568 +0.03(+0.13%)
Jan 17, 2024 24.30 24.30 24.29 24.29 302 +0.05(+0.22%)
Jan 16, 2024 24.24 24.24 24.24 24.24 276 +0.00(+0.00%)
Jan 12, 2024 24.24 24.29 24.24 24.24 2,492 -0.14(-0.58%)
Jan 11, 2024 24.38 24.38 24.38 24.38 785 +0.13(+0.55%)
Jan 09, 2024 24.25 46 -0.16(-0.66%)
Jan 05, 2024 24.41 38 -0.23(-0.92%)
Jan 04, 2024 24.59 24.64 24.59 24.64 1,021 +0.42(+1.72%)
Jan 03, 2024 24.22 24.22 24.22 24.22 155 -0.41(-1.66%)
Dec 29, 2023 24.63 51 +0.34(+1.41%)
Dec 28, 2023 24.21 24.29 24.21 24.29 894 +0.24(+0.99%)
Dec 27, 2023 24.05 24.05 24.05 24.05 850 +0.01(+0.04%)
Dec 26, 2023 23.87 24.04 23.87 24.04 996 -0.01(-0.06%)
Dec 22, 2023 24.06 24.06 24.06 24.06 689 +0.19(+0.80%)
Dec 21, 2023 23.82 24.05 23.82 23.87 1,656 +0.14(+0.59%)
Dec 20, 2023 23.77 23.78 23.68 23.73 5,024 +0.14(+0.59%)
Dec 19, 2023 24.12 24.12 23.52 23.59 8,702 -0.62(-2.58%)
Dec 18, 2023 24.01 24.22 24.01 24.21 698 +0.34(+1.41%)
Dec 13, 2023 23.88 2 -0.13(-0.54%)
Dec 12, 2023 24.15 24.15 23.98 24.01 2,691 +0.00(+0.00%)
Dec 08, 2023 24.01 2 -0.05(-0.19%)
Dec 06, 2023 24.05 17 -0.19(-0.77%)
Dec 04, 2023 24.24 56 +0.00(+0.00%)
Dec 01, 2023 24.23 24.24 24.23 24.24 547 +0.31(+1.29%)
Nov 30, 2023 23.82 23.93 23.82 23.93 630 +0.16(+0.66%)
Nov 29, 2023 23.86 23.86 23.77 23.77 2,575 +0.00(+0.00%)
Nov 28, 2023 23.77 24.01 23.77 23.77 2,998 -0.05(-0.20%)
Nov 27, 2023 23.87 23.88 23.82 23.82 1,694 -0.17(-0.69%)
Nov 24, 2023 24.06 24.06 23.86 23.99 2,787 -0.22(-0.89%)
Nov 22, 2023 24.24 24.24 24.01 24.20 656 +0.42(+1.76%)
Nov 21, 2023 23.96 23.96 23.78 23.78 3,437 -0.27(-1.12%)
Nov 20, 2023 24.08 24.08 24.05 24.05 1,517 -0.11(-0.44%)
Nov 17, 2023 24.16 24.16 24.16 24.16 416 -0.08(-0.33%)
Nov 16, 2023 24.13 24.24 24.06 24.24 2,009 +0.24(+1.01%)
Nov 15, 2023 24.00 24.00 24.00 24.00 246 -0.07(-0.29%)
Nov 13, 2023 24.07 23 +0.05(+0.21%)
Nov 10, 2023 24.01 24.01 24.01 24.01 219 +0.24(+1.02%)
Nov 09, 2023 24.01 24.01 23.77 23.77 940 -0.31(-1.28%)
Nov 08, 2023 24.08 24.08 24.08 24.08 119 +0.32(+1.33%)
Nov 07, 2023 23.94 23.94 23.73 23.76 1,802 -0.21(-0.89%)
Nov 06, 2023 23.05 23.98 23.03 23.98 953 -0.07(-0.31%)
Nov 03, 2023 24.23 24.23 23.50 24.05 3,212 -0.09(-0.39%)
Nov 02, 2023 24.24 24.24 24.15 24.15 1,477 -0.00(-0.00%)
Nov 01, 2023 24.15 24.23 24.15 24.15 1,338 +0.09(+0.39%)
Oct 31, 2023 24.24 24.24 24.05 24.05 1,168 -0.42(-1.73%)
Oct 30, 2023 24.48 24.48 24.48 24.48 1,040 +0.24(+0.98%)
Oct 27, 2023 24.24 24.24 24.24 24.24 127 -0.00(-0.00%)
Oct 24, 2023 24.24 25 +0.00(+0.00%)
Oct 23, 2023 24.24 24.24 24.24 24.24 114 -0.93(-3.70%)
Oct 13, 2023 25.17 2 +0.93(+3.85%)
Oct 12, 2023 24.24 24.24 24.24 24.24 803 -0.00(-0.00%)
Oct 11, 2023 24.24 24.24 24.24 24.24 273 +0.00(+0.00%)
Oct 10, 2023 24.27 24.29 24.24 24.24 1,153 -0.00(-0.00%)
Oct 06, 2023 24.24 0 +0.00(+0.00%)
Oct 05, 2023 24.33 24.36 24.24 24.24 1,287 -0.05(-0.19%)
Oct 04, 2023 24.29 24.29 24.28 24.29 918 +0.00(+0.00%)
Oct 02, 2023 24.29 2 +0.01(+0.04%)
Sep 29, 2023 24.29 24.29 24.28 24.28 431 -0.53(-2.12%)
Sep 28, 2023 24.98 24.98 24.80 24.80 1,847 +0.17(+0.67%)
Sep 25, 2023 24.64 3 +0.49(+2.04%)
Sep 22, 2023 24.18 24.18 24.14 24.14 1,589 +0.00(+0.00%)
Sep 19, 2023 24.14 34 +0.24(+1.00%)
Sep 18, 2023 24.30 24.30 23.91 23.91 262 -0.25(-1.02%)
Sep 15, 2023 24.15 24.15 24.15 24.15 130 -0.05(-0.19%)
Sep 14, 2023 24.20 24.20 24.20 24.20 109 +0.08(+0.34%)
Sep 13, 2023 24.12 24.12 24.12 24.12 112 -0.03(-0.11%)
Sep 12, 2023 24.14 24.14 24.14 24.14 109 +0.23(+0.96%)
Sep 11, 2023 23.92 23.92 23.92 23.92 114 +0.05(+0.19%)
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.