Advertisement
BFC Capital Trust II PFD TR 7.20% (BANFP)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Nov 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Nov 25, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Nov 22, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Nov 21, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 300 |
| Nov 20, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 300 |
| Nov 19, 2024 | 25.63 | 25.63 | 25.62 | 25.62 | 25.62 | 200 |
| Nov 18, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Nov 15, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Nov 14, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
| Nov 13, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Nov 12, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Nov 11, 2024 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | 600 |
| Nov 08, 2024 | 25.89 | 25.97 | 25.89 | 25.90 | 25.90 | 11,500 |
| Nov 07, 2024 | 25.45 | 25.75 | 25.45 | 25.75 | 25.75 | 1,300 |
| Nov 06, 2024 | 25.61 | 25.61 | 25.52 | 25.52 | 25.52 | 1,300 |
| Nov 05, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Nov 04, 2024 | 25.73 | 25.73 | 25.60 | 25.60 | 25.60 | 600 |
| Nov 01, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 200 |
| Oct 31, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Oct 30, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Oct 29, 2024 | 25.75 | 25.88 | 25.75 | 25.88 | 25.88 | 600 |
| Oct 28, 2024 | 25.96 | 25.96 | 25.76 | 25.76 | 25.76 | 700 |
| Oct 25, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Oct 24, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Oct 23, 2024 | 25.76 | 25.96 | 25.76 | 25.96 | 25.96 | 300 |
| Oct 22, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Oct 21, 2024 | 25.70 | 25.75 | 25.59 | 25.75 | 25.75 | 600 |
| Oct 18, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 200 |
| Oct 17, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 800 |
| Oct 16, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 200 |
| Oct 15, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 200 |
| Oct 14, 2024 | 25.53 | 25.85 | 25.53 | 25.66 | 25.66 | 600 |
| Oct 11, 2024 | 25.79 | 25.87 | 25.67 | 25.86 | 25.86 | 1,600 |
| Oct 10, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| Oct 09, 2024 | 25.64 | 25.79 | 25.47 | 25.79 | 25.79 | 1,600 |
| Oct 08, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Oct 07, 2024 | 25.63 | 25.63 | 25.55 | 25.55 | 25.55 | 1,000 |
| Oct 04, 2024 | 25.46 | 25.64 | 25.46 | 25.61 | 25.61 | 1,400 |
| Oct 03, 2024 | 25.60 | 25.69 | 25.43 | 25.55 | 25.55 | 5,800 |
| Oct 02, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 800 |
| Oct 01, 2024 | 25.65 | 25.72 | 25.65 | 25.70 | 25.70 | 3,200 |
| Sep 30, 2024 | 25.64 | 25.66 | 25.58 | 25.63 | 25.63 | 3,300 |
| Sep 30, 2024 | 0.45 Dividend | |||||
| Sep 27, 2024 | 25.82 | 25.99 | 25.82 | 25.99 | 25.54 | 3,100 |
| Sep 26, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.54 | 400 |
| Sep 25, 2024 | 26.01 | 26.05 | 25.91 | 26.00 | 25.55 | 700 |
| Sep 24, 2024 | 25.88 | 25.88 | 25.87 | 25.87 | 25.42 | 400 |
| Sep 23, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.70 | - |
| Sep 20, 2024 | 25.94 | 26.15 | 25.94 | 26.15 | 25.70 | 2,000 |
| Sep 19, 2024 | 25.87 | 25.94 | 25.78 | 25.89 | 25.44 | 3,700 |
| Sep 18, 2024 | 25.75 | 25.92 | 25.66 | 25.82 | 25.37 | 3,800 |
| Sep 17, 2024 | 25.93 | 26.00 | 25.85 | 25.85 | 25.40 | 1,200 |
| Sep 16, 2024 | 25.90 | 26.00 | 25.90 | 25.97 | 25.52 | 3,800 |
| Sep 13, 2024 | 25.89 | 25.98 | 25.86 | 25.98 | 25.53 | 2,900 |
| Sep 12, 2024 | 25.90 | 25.90 | 25.76 | 25.76 | 25.31 | 1,500 |
| Sep 11, 2024 | 25.67 | 25.86 | 25.67 | 25.86 | 25.41 | 1,400 |
| Sep 10, 2024 | 25.64 | 25.81 | 25.64 | 25.81 | 25.36 | 3,100 |
| Sep 09, 2024 | 25.79 | 25.84 | 25.62 | 25.84 | 25.39 | 1,200 |
| Sep 06, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.26 | 300 |
| Sep 05, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.22 | - |
| Sep 04, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.22 | 300 |
| Sep 03, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 700 |
| Aug 30, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.21 | 200 |
| Aug 29, 2024 | 25.62 | 25.80 | 25.58 | 25.80 | 25.35 | 1,300 |
| Aug 28, 2024 | 25.66 | 25.74 | 25.56 | 25.66 | 25.22 | 3,400 |
| Aug 27, 2024 | 25.66 | 25.66 | 25.64 | 25.66 | 25.22 | 2,000 |
| Aug 26, 2024 | 25.58 | 25.62 | 25.54 | 25.62 | 25.18 | 5,300 |
| Aug 23, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.18 | 600 |
| Aug 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.16 | 100 |
| Aug 21, 2024 | 25.43 | 25.60 | 25.43 | 25.60 | 25.16 | 600 |
| Aug 20, 2024 | 25.45 | 25.48 | 25.45 | 25.48 | 25.04 | 700 |
| Aug 19, 2024 | 25.46 | 25.62 | 25.40 | 25.45 | 25.01 | 3,200 |
| Aug 16, 2024 | 25.46 | 25.60 | 25.46 | 25.60 | 25.16 | 700 |
| Aug 15, 2024 | 25.53 | 25.53 | 25.48 | 25.48 | 25.04 | 400 |
| Aug 14, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.14 | - |
| Aug 13, 2024 | 25.56 | 25.58 | 25.51 | 25.58 | 25.14 | 2,800 |
| Aug 12, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.02 | - |
| Aug 09, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.02 | 1,100 |
| Aug 08, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.06 | 800 |
| Aug 07, 2024 | 25.33 | 25.64 | 25.33 | 25.60 | 25.16 | 1,500 |
| Aug 06, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.14 | 600 |
| Aug 05, 2024 | 25.55 | 25.55 | 25.47 | 25.47 | 25.03 | 400 |
| Aug 02, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.00 | - |
| Aug 01, 2024 | 25.67 | 25.67 | 25.44 | 25.44 | 25.00 | 700 |
| Jul 31, 2024 | 25.62 | 25.64 | 25.60 | 25.60 | 25.16 | 400 |
| Jul 30, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.26 | - |
| Jul 29, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.26 | - |
| Jul 26, 2024 | 25.56 | 25.75 | 25.37 | 25.70 | 25.26 | 8,500 |
| Jul 25, 2024 | 25.65 | 25.77 | 25.65 | 25.77 | 25.32 | 900 |
| Jul 24, 2024 | 25.64 | 25.80 | 25.61 | 25.65 | 25.21 | 1,100 |
| Jul 23, 2024 | 25.80 | 25.80 | 25.68 | 25.68 | 25.24 | 1,400 |
| Jul 22, 2024 | 25.53 | 25.66 | 25.53 | 25.55 | 25.11 | 600 |
| Jul 19, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.34 | 400 |
| Jul 18, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | 1,200 |
| Jul 17, 2024 | 25.76 | 25.76 | 25.64 | 25.68 | 25.24 | 1,500 |
| Jul 16, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.23 | 200 |
| Jul 15, 2024 | 25.78 | 25.81 | 25.63 | 25.80 | 25.35 | 2,900 |
| Jul 12, 2024 | 25.57 | 25.82 | 25.57 | 25.82 | 25.37 | 3,000 |
| Jul 11, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.04 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.