NasdaqGS - Delayed Quote USD

BFC Capital Trust II PFD TR 7.20% (BANFP)

Compare
25.70 +0.09 (+0.35%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 25.70 25.70 25.70 25.70 25.70 206
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 9, 2024 25.64 25.79 25.47 25.79 25.79 1,600
Oct 8, 2024 25.55 25.55 25.55 25.55 25.55 -
Oct 7, 2024 25.63 25.63 25.55 25.55 25.55 1,000
Oct 4, 2024 25.46 25.64 25.46 25.61 25.61 1,400
Oct 3, 2024 25.60 25.69 25.43 25.55 25.55 5,800
Oct 2, 2024 25.64 25.64 25.64 25.64 25.64 800
Oct 1, 2024 25.65 25.72 25.65 25.70 25.70 3,200
Sep 30, 2024 0.45 Dividend
Sep 30, 2024 25.64 25.66 25.58 25.63 25.63 3,300
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 9, 2024 25.79 25.84 25.62 25.84 25.39 1,200
Sep 6, 2024 25.70 25.70 25.70 25.70 25.26 300
Sep 5, 2024 25.66 25.66 25.66 25.66 25.22 -
Sep 4, 2024 25.66 25.66 25.66 25.66 25.22 300
Sep 3, 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 9, 2024 25.46 25.46 25.46 25.46 25.02 1,100
Aug 8, 2024 25.50 25.50 25.50 25.50 25.06 800
Aug 7, 2024 25.33 25.64 25.33 25.60 25.16 1,500
Aug 6, 2024 25.58 25.58 25.58 25.58 25.14 600
Aug 5, 2024 25.55 25.55 25.47 25.47 25.03 400
Aug 2, 2024 25.44 25.44 25.44 25.44 25.00 -
Aug 1, 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
Jul 10, 2024 25.33 25.41 25.33 25.41 24.97 700
Jul 9, 2024 25.48 25.48 25.32 25.32 24.88 2,100
Jul 8, 2024 25.47 25.47 25.47 25.47 25.03 1,500
Jul 5, 2024 25.46 25.46 25.46 25.46 25.02 200
Jul 3, 2024 25.40 25.47 25.40 25.47 25.03 500
Jul 2, 2024 25.40 25.40 25.40 25.40 24.96 200
Jul 1, 2024 25.59 25.59 25.40 25.50 25.06 2,300
Jun 28, 2024 0.45 Dividend
Jun 28, 2024 25.50 25.50 25.36 25.36 24.92 1,100
Jun 27, 2024 25.75 25.75 25.75 25.75 24.86 100
Jun 26, 2024 25.82 25.82 25.82 25.82 24.93 700
Jun 25, 2024 25.78 25.78 25.78 25.78 24.89 500
Jun 24, 2024 25.75 25.75 25.72 25.72 24.83 1,400
Jun 21, 2024 25.83 25.88 25.68 25.68 24.79 500
Jun 20, 2024 25.90 25.90 25.65 25.77 24.88 2,500
Jun 18, 2024 25.97 25.97 25.97 25.97 25.07 -
Jun 17, 2024 25.89 26.00 25.89 25.97 25.07 2,000
Jun 14, 2024 25.77 25.92 25.70 25.89 25.00 6,600
Jun 13, 2024 25.83 25.91 25.74 25.89 25.00 1,700
Jun 12, 2024 25.52 25.80 25.52 25.80 24.91 800
Jun 11, 2024 25.81 25.81 25.81 25.81 24.92 -
Jun 10, 2024 25.82 25.82 25.81 25.81 24.92 1,700
Jun 7, 2024 25.75 25.79 25.60 25.77 24.88 1,600
Jun 6, 2024 25.75 25.75 25.70 25.70 24.81 700
Jun 5, 2024 25.62 25.72 25.58 25.71 24.82 3,800
Jun 4, 2024 25.47 25.60 25.42 25.60 24.72 5,100
Jun 3, 2024 25.40 25.65 25.40 25.63 24.75 1,100
May 31, 2024 25.52 25.55 25.52 25.55 24.67 900
May 30, 2024 25.44 25.44 25.35 25.35 24.48 1,200
May 29, 2024 25.65 25.65 25.42 25.43 24.55 2,700
May 28, 2024 25.53 25.62 25.53 25.62 24.74 6,000
May 24, 2024 25.50 25.62 25.50 25.62 24.74 1,000
May 23, 2024 25.35 25.50 25.34 25.50 24.62 2,200
May 22, 2024 25.25 25.35 25.25 25.34 24.47 2,800
May 21, 2024 25.54 25.54 25.32 25.35 24.48 3,600
May 20, 2024 25.40 25.44 25.40 25.41 24.53 800
May 17, 2024 25.31 25.41 25.22 25.39 24.51 14,800
May 16, 2024 25.39 25.40 25.29 25.30 24.43 15,200
May 15, 2024 25.40 25.42 25.29 25.32 24.45 29,600
May 14, 2024 25.35 25.39 25.33 25.35 24.48 17,500
May 13, 2024 25.40 25.40 25.35 25.35 24.48 6,200
May 10, 2024 25.45 25.57 25.27 25.35 24.48 20,500
May 9, 2024 25.50 25.50 25.49 25.49 24.61 2,500
May 8, 2024 25.61 25.61 25.60 25.60 24.72 1,300
May 7, 2024 25.68 25.68 25.68 25.68 24.79 -
May 6, 2024 25.75 25.75 25.68 25.68 24.79 1,400
May 3, 2024 25.75 25.75 25.75 25.75 24.86 900
May 2, 2024 25.60 25.75 25.60 25.75 24.86 1,100
May 1, 2024 25.68 25.68 25.68 25.68 24.79 1,200
Apr 30, 2024 25.75 25.75 25.75 25.75 24.86 -
Apr 29, 2024 25.75 25.75 25.75 25.75 24.86 -
Apr 26, 2024 25.75 25.75 25.75 25.75 24.86 600
Apr 25, 2024 25.68 25.68 25.68 25.68 24.79 100
Apr 24, 2024 25.74 25.74 25.74 25.74 24.85 -
Apr 23, 2024 25.70 25.74 25.65 25.74 24.85 3,900
Apr 22, 2024 25.70 25.80 25.70 25.70 24.81 1,400
Apr 19, 2024 25.80 25.80 25.55 25.57 24.69 1,600
Apr 18, 2024 25.75 25.75 25.75 25.75 24.86 900
Apr 17, 2024 25.75 25.75 25.75 25.75 24.86 -
Apr 16, 2024 25.66 25.75 25.59 25.75 24.86 4,100
Apr 15, 2024 25.68 25.68 25.66 25.66 24.78 300
Apr 12, 2024 25.71 25.71 25.71 25.71 24.82 -
Apr 11, 2024 25.71 25.71 25.71 25.71 24.82 200
Apr 10, 2024 25.50 25.50 25.50 25.50 24.62 -
Apr 9, 2024 25.75 25.75 25.50 25.50 24.62 1,400
Apr 8, 2024 25.34 25.34 25.34 25.34 24.47 -
Apr 5, 2024 25.43 25.43 25.31 25.34 24.47 800
Apr 4, 2024 25.58 25.64 25.50 25.64 24.76 2,500
Apr 3, 2024 25.40 25.46 25.40 25.46 24.58 1,300
Apr 2, 2024 25.62 25.84 25.62 25.84 24.95 1,400
Apr 1, 2024 25.84 25.84 25.84 25.84 24.95 -
Mar 28, 2024 25.67 25.84 25.67 25.84 24.95 1,100
Mar 27, 2024 0.45 Dividend
Mar 27, 2024 25.83 25.83 25.67 25.67 24.78 300
Mar 26, 2024 26.00 26.00 26.00 26.00 24.67 1,400
Mar 25, 2024 26.03 26.03 26.03 26.03 24.70 200
Mar 22, 2024 26.04 26.12 26.04 26.12 24.78 1,500
Mar 21, 2024 25.85 25.86 25.85 25.86 24.54 500
Mar 20, 2024 26.25 26.25 26.25 26.25 24.91 -
Mar 19, 2024 26.21 26.25 26.21 26.25 24.91 600
Mar 18, 2024 25.96 25.96 25.96 25.96 24.63 100
Mar 15, 2024 25.96 25.96 25.96 25.96 24.63 -
Mar 14, 2024 26.18 26.18 25.87 25.96 24.63 1,300
Mar 13, 2024 25.65 25.65 25.65 25.65 24.34 600
Mar 12, 2024 25.98 26.00 25.75 25.81 24.49 3,000
Mar 11, 2024 25.86 25.86 25.86 25.86 24.54 -
Mar 8, 2024 25.86 25.86 25.86 25.86 24.54 -
Mar 7, 2024 25.86 25.86 25.86 25.86 24.54 400
Mar 6, 2024 25.97 25.97 25.89 25.89 24.56 900
Mar 5, 2024 25.88 25.93 25.88 25.93 24.60 500
Mar 4, 2024 25.92 25.93 25.92 25.93 24.60 500
Mar 1, 2024 25.75 25.75 25.75 25.75 24.43 -
Feb 29, 2024 25.75 25.75 25.75 25.75 24.43 -
Feb 28, 2024 25.61 25.75 25.61 25.75 24.43 1,700
Feb 27, 2024 25.74 25.74 25.67 25.67 24.36 1,200
Feb 26, 2024 25.75 25.75 25.66 25.74 24.42 1,800
Feb 23, 2024 25.75 25.75 25.73 25.73 24.41 1,600
Feb 22, 2024 25.85 25.85 25.85 25.85 24.53 200
Feb 21, 2024 25.83 25.83 25.83 25.83 24.51 -
Feb 20, 2024 25.77 25.83 25.77 25.83 24.51 1,100
Feb 16, 2024 25.76 25.76 25.76 25.76 24.44 -
Feb 15, 2024 25.76 25.76 25.76 25.76 24.44 -
Feb 14, 2024 25.84 25.84 25.75 25.76 24.44 3,300
Feb 13, 2024 26.00 26.00 26.00 26.00 24.67 -
Feb 12, 2024 25.97 26.00 25.88 26.00 24.67 1,100
Feb 9, 2024 25.75 25.75 25.75 25.75 24.43 -
Feb 8, 2024 25.75 25.75 25.75 25.75 24.43 -
Feb 7, 2024 25.77 25.77 25.75 25.75 24.43 800
Feb 6, 2024 25.80 25.80 25.80 25.80 24.48 1,000
Feb 5, 2024 25.95 25.99 25.80 25.80 24.48 1,200
Feb 2, 2024 25.87 26.00 25.81 25.81 24.49 1,600
Feb 1, 2024 25.78 26.00 25.78 25.81 24.49 1,200
Jan 31, 2024 25.80 25.81 25.69 25.76 24.44 3,900
Jan 30, 2024 25.85 25.85 25.85 25.85 24.53 -
Jan 29, 2024 25.85 25.85 25.85 25.85 24.53 -
Jan 26, 2024 25.85 25.85 25.85 25.85 24.53 1,000
Jan 25, 2024 25.80 25.80 25.80 25.80 24.48 300
Jan 24, 2024 25.80 25.80 25.79 25.79 24.47 300
Jan 23, 2024 25.71 25.75 25.71 25.75 24.43 600
Jan 22, 2024 25.63 25.63 25.63 25.63 24.32 -
Jan 19, 2024 25.63 25.63 25.63 25.63 24.32 600
Jan 18, 2024 25.64 25.64 25.64 25.64 24.33 500
Jan 17, 2024 25.62 25.62 25.61 25.61 24.30 300
Jan 16, 2024 25.55 25.55 25.55 25.55 24.24 300
Jan 12, 2024 25.55 25.60 25.55 25.55 24.24 2,400
Jan 11, 2024 25.70 25.70 25.70 25.70 24.38 700
Jan 10, 2024 25.56 25.56 25.56 25.56 24.25 -
Jan 9, 2024 25.73 25.82 25.56 25.56 24.25 1,800
Jan 8, 2024 25.73 25.73 25.73 25.73 24.41 -
Jan 5, 2024 25.73 25.73 25.73 25.73 24.41 500
Jan 4, 2024 25.92 25.97 25.92 25.97 24.64 1,000
Jan 3, 2024 25.53 25.53 25.53 25.53 24.22 100
Jan 2, 2024 25.96 25.96 25.96 25.96 24.63 -
Dec 29, 2023 25.35 25.96 25.35 25.96 24.63 1,600
Dec 28, 2023 0.45 Dividend
Dec 28, 2023 25.52 25.60 25.52 25.60 24.29 800
Dec 27, 2023 25.80 25.80 25.80 25.80 24.05 800
Dec 26, 2023 25.60 25.79 25.60 25.79 24.04 900
Dec 22, 2023 25.81 25.81 25.81 25.81 24.06 600
Dec 21, 2023 25.55 25.80 25.55 25.60 23.87 1,500
Dec 20, 2023 25.50 25.51 25.40 25.45 23.73 4,700
Dec 19, 2023 25.87 25.87 25.23 25.30 23.59 8,100
Dec 18, 2023 25.75 25.98 25.75 25.97 24.21 700
Dec 15, 2023 25.61 25.61 25.61 25.61 23.87 -
Dec 14, 2023 25.61 25.61 25.61 25.61 23.87 -
Dec 13, 2023 25.75 25.75 25.61 25.61 23.87 1,400
Dec 12, 2023 25.90 25.90 25.72 25.75 24.01 2,500
Dec 11, 2023 25.75 25.75 25.75 25.75 24.01 -
Dec 8, 2023 25.77 25.77 25.75 25.75 24.01 700
Dec 7, 2023 25.80 25.80 25.80 25.80 24.05 -
Dec 6, 2023 25.75 25.80 25.75 25.80 24.05 2,100
Dec 5, 2023 26.00 26.00 26.00 26.00 24.24 -
Dec 4, 2023 25.99 26.00 25.99 26.00 24.24 1,100
Dec 1, 2023 25.99 26.00 25.99 26.00 24.24 500
Nov 30, 2023 25.55 25.67 25.55 25.67 23.93 600
Nov 29, 2023 25.59 25.59 25.50 25.50 23.77 2,400
Nov 28, 2023 25.50 25.75 25.50 25.50 23.77 2,800
Nov 27, 2023 25.60 25.61 25.55 25.55 23.82 1,600
Nov 24, 2023 25.81 25.81 25.59 25.73 23.99 2,600
Nov 22, 2023 26.00 26.00 25.75 25.96 24.20 600
Nov 21, 2023 25.70 25.70 25.51 25.51 23.78 3,200
Nov 20, 2023 25.83 25.83 25.80 25.80 24.05 1,400
Nov 17, 2023 25.92 25.92 25.92 25.92 24.16 400
Nov 16, 2023 25.88 26.00 25.81 26.00 24.24 1,900
Nov 15, 2023 25.74 25.74 25.74 25.74 24.00 200
Nov 14, 2023 25.81 25.81 25.81 25.81 24.06 -
Nov 13, 2023 25.81 25.81 25.81 25.81 24.06 600
Nov 10, 2023 25.76 25.76 25.76 25.76 24.01 200
Nov 9, 2023 25.75 25.75 25.50 25.50 23.77 900
Nov 8, 2023 25.83 25.83 25.83 25.83 24.08 100
Nov 7, 2023 25.68 25.68 25.45 25.49 23.76 1,700
Nov 6, 2023 24.72 25.72 24.70 25.72 23.98 900
Nov 3, 2023 25.99 25.99 25.21 25.80 24.05 3,000
Nov 2, 2023 26.00 26.00 25.90 25.90 24.15 1,400
Nov 1, 2023 25.90 25.99 25.90 25.90 24.15 1,200
Oct 31, 2023 26.00 26.00 25.80 25.80 24.05 1,100
Oct 30, 2023 26.25 26.25 26.25 26.25 24.47 1,000
Oct 27, 2023 26.00 26.00 26.00 26.00 24.24 100
Oct 26, 2023 26.00 26.00 26.00 26.00 24.24 -
Oct 25, 2023 26.00 26.00 26.00 26.00 24.24 -
Oct 24, 2023 26.75 26.75 26.00 26.00 24.24 400
Oct 23, 2023 26.00 26.00 26.00 26.00 24.24 100
Oct 20, 2023 27.00 27.00 27.00 27.00 25.17 -
Oct 19, 2023 27.00 27.00 27.00 27.00 25.17 300