BFC Capital Trust II Trust Pfd Secs BANFP
NASDAQ · United States · Finance
$26.40+0.09 (+0.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |