BFC Capital Trust II Trust Pfd Secs BANFP
NASDAQ · Vereinigte Staaten · Finanzen
$26,40+0,09 (+0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26,40 | +0,34 % | $26,40 | $26,40 | $26,40 | 500 |
| 2026-10-01 | $26,31 | -5,26 % | $26,31 | $26,31 | $26,31 | 1,00K |
| 2026-09-30 | $27,77 | -0,14 % | $28,45 | $28,58 | $27,77 | 1,00K |
| 2026-09-29 | $27,81 | +3,54 % | $27,81 | $27,81 | $27,81 | 300 |
| 2026-09-28 | $26,86 | 0,00 % | $26,86 | $26,86 | $26,86 | 0 |
| 2026-09-25 | $26,86 | 0,00 % | $26,86 | $26,86 | $26,86 | 500 |
| 2026-09-24 | $26,86 | 0,00 % | $26,86 | $26,86 | $26,86 | 0 |
| 2026-09-23 | $26,86 | -1,43 % | $26,86 | $26,86 | $26,86 | 200 |
| 2026-09-22 | $27,25 | -2,12 % | $27,25 | $27,25 | $27,25 | 300 |
| 2026-09-21 | $27,84 | +0,58 % | $27,84 | $27,84 | $27,84 | 900 |
| 2026-09-18 | $27,68 | 0,00 % | $27,68 | $27,68 | $27,68 | 0 |
| 2026-09-17 | $27,68 | 0,00 % | $27,68 | $27,68 | $27,68 | 0 |
| 2026-09-16 | $27,68 | -3,82 % | $28,09 | $28,30 | $27,68 | 2,30K |
| 2026-09-15 | $28,78 | 0,00 % | $28,78 | $28,78 | $28,78 | 0 |
| 2026-09-14 | $28,78 | +1,73 % | $27,65 | $28,85 | $27,50 | 3,00K |
| 2026-09-11 | $28,29 | -2,45 % | $28,29 | $28,29 | $28,29 | 400 |
| 2026-09-10 | $29,00 | +5,45 % | $28,00 | $29,00 | $27,99 | 3,50K |
| 2026-09-09 | $27,50 | 0,00 % | $27,50 | $27,50 | $27,50 | 800 |
| 2026-09-08 | $27,50 | 0,00 % | $27,51 | $27,51 | $27,50 | 900 |
| 2026-09-04 | $27,50 | 0,00 % | $27,50 | $27,50 | $27,50 | 0 |
| 2026-09-03 | $27,50 | 0,00 % | $27,50 | $27,50 | $27,50 | 0 |
| 2026-09-02 | $27,50 | 0,00 % | $27,50 | $27,50 | $27,50 | 0 |
| 2026-09-01 | $27,50 | 0,00 % | $27,50 | $27,50 | $27,50 | 0 |
| 2026-08-31 | $27,50 | -5,17 % | $27,85 | $27,85 | $27,10 | 600 |
| 2026-08-28 | $29,00 | +7,13 % | $29,00 | $29,00 | $29,00 | 600 |
| 2026-08-27 | $27,07 | 0,00 % | $27,07 | $27,07 | $27,07 | 0 |
| 2026-08-26 | $27,07 | 0,00 % | $27,07 | $27,07 | $27,07 | 0 |
| 2026-08-25 | $27,07 | -1,56 % | $27,50 | $27,50 | $27,07 | 1,70K |
| 2026-08-24 | $27,50 | -0,69 % | $27,05 | $27,51 | $27,05 | 2,00K |
| 2026-08-21 | $27,69 | +2,56 % | $27,69 | $27,69 | $27,69 | 1,40K |
| 2026-08-20 | $27,00 | -0,95 % | $27,80 | $29,00 | $26,33 | 5,70K |
| 2026-08-19 | $27,26 | -0,26 % | $27,31 | $27,70 | $26,82 | 4,80K |
| 2026-08-18 | $27,33 | 0,00 % | $27,33 | $27,33 | $27,33 | 0 |
| 2026-08-17 | $27,33 | +0,22 % | $27,63 | $27,63 | $27,33 | 1,30K |
| 2026-08-14 | $27,27 | -0,04 % | $27,27 | $27,27 | $27,27 | 200 |
| 2026-08-13 | $27,28 | 0,00 % | $27,28 | $27,28 | $27,28 | 0 |
| 2026-08-12 | $27,28 | +1,64 % | $26,71 | $27,28 | $26,71 | 200 |
| 2026-08-11 | $26,84 | -1,07 % | $26,84 | $26,84 | $26,84 | 200 |
| 2026-08-10 | $27,13 | 0,00 % | $27,13 | $27,13 | $27,13 | 0 |
| 2026-08-07 | $27,13 | -0,26 % | $27,20 | $27,20 | $27,13 | 400 |
| 2026-08-06 | $27,20 | +0,52 % | $27,80 | $27,80 | $27,20 | 500 |
| 2026-08-05 | $27,06 | -1,42 % | $27,60 | $27,60 | $26,53 | 2,70K |
| 2026-08-04 | $27,45 | -1,79 % | $28,00 | $28,00 | $27,45 | 600 |
| 2026-08-03 | $27,95 | +4,92 % | $27,35 | $29,75 | $26,69 | 5,90K |
| 2026-07-31 | $26,64 | +1,25 % | $26,59 | $26,79 | $26,59 | 3,30K |
| 2026-07-30 | $26,31 | 0,00 % | $26,31 | $26,31 | $26,31 | 0 |
| 2026-07-29 | $26,31 | -0,11 % | $26,30 | $26,36 | $26,30 | 600 |
| 2026-07-28 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-27 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-24 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-23 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-22 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-21 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-20 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-17 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-16 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-15 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-14 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-13 | $26,34 | 0,00 % | $26,34 | $26,34 | $26,34 | 0 |
| 2026-07-10 | $26,34 | +0,15 % | $26,28 | $26,36 | $26,28 | 800 |
| 2026-07-09 | $26,30 | +0,04 % | $26,14 | $26,30 | $26,11 | 1,10K |
| 2026-07-08 | $26,29 | 0,00 % | $26,29 | $26,29 | $26,29 | 0 |
| 2026-07-07 | $26,29 | +0,11 % | $26,29 | $26,29 | $26,29 | 400 |
| 2026-07-06 | $26,26 | -1,24 % | $26,11 | $26,26 | $26,11 | 600 |
| 2026-07-02 | $26,59 | 0,00 % | $26,59 | $26,59 | $26,59 | 0 |
| 2026-07-01 | $26,59 | 0,00 % | $26,59 | $26,59 | $26,59 | 0 |
| 2026-06-30 | $26,59 | 0,00 % | $26,59 | $26,59 | $26,59 | 0 |
| 2026-06-29 | $26,59 | -0,97 % | $26,95 | $27,09 | $26,55 | 1,70K |
| 2026-06-26 | $26,85 | -0,70 % | $26,85 | $26,85 | $26,85 | 100 |
| 2026-06-25 | $27,04 | 0,00 % | $27,04 | $27,04 | $27,04 | 0 |
| 2026-06-24 | $27,04 | +1,65 % | $26,85 | $27,04 | $26,85 | 400 |
| 2026-06-23 | $26,60 | -0,04 % | $26,97 | $27,06 | $26,30 | 1,50K |
| 2026-06-22 | $26,61 | +0,04 % | $26,61 | $26,61 | $26,61 | 200 |
| 2026-06-18 | $26,60 | +0,11 % | $26,60 | $26,60 | $26,60 | 300 |
| 2026-06-17 | $26,57 | -0,67 % | $27,00 | $27,00 | $26,50 | 1,70K |
| 2026-06-16 | $26,75 | 0,00 % | $26,75 | $26,75 | $26,75 | 200 |
| 2026-06-15 | $26,75 | +0,45 % | $26,24 | $26,75 | $26,24 | 1,50K |
| 2026-06-12 | $26,63 | +1,45 % | $26,43 | $26,63 | $26,43 | 1,70K |
| 2026-06-11 | $26,25 | 0,00 % | $26,25 | $26,25 | $26,25 | 0 |
| 2026-06-10 | $26,25 | 0,00 % | $26,25 | $26,25 | $26,25 | 0 |
| 2026-06-09 | $26,25 | 0,00 % | $26,25 | $26,25 | $26,25 | 0 |
| 2026-06-08 | $26,25 | 0,00 % | $26,25 | $26,25 | $26,25 | 0 |
| 2026-06-05 | $26,25 | 0,00 % | $26,25 | $26,25 | $26,25 | 0 |
| 2026-06-04 | $26,25 | +0,11 % | $26,25 | $26,25 | $26,25 | 300 |
| 2026-06-03 | $26,22 | -0,30 % | $26,34 | $26,34 | $26,21 | 1,20K |
| 2026-06-02 | $26,30 | 0,00 % | $26,30 | $26,30 | $26,30 | 0 |
| 2026-06-01 | $26,30 | +0,42 % | $26,14 | $26,30 | $26,13 | 2,30K |
| 2026-05-29 | $26,19 | +0,19 % | $26,19 | $26,19 | $26,19 | 200 |
| 2026-05-28 | $26,14 | 0,00 % | $26,14 | $26,14 | $26,14 | 100 |
| 2026-05-27 | $26,14 | -1,21 % | $26,43 | $26,43 | $26,13 | 800 |