Financial News
Bank San Francisco California (OP: BSFO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 21.00 | 0 | -0.25(-1.18%) | |||
| Apr 27, 2023 | 21.26 | 21.26 | 21.25 | 21.25 | 599 | -0.76(-3.45%) |
| Apr 24, 2023 | 22.01 | 0 | -1.14(-4.92%) | |||
| Apr 11, 2023 | 23.15 | 0 | -0.25(-1.07%) | |||
| Mar 28, 2023 | 23.40 | 0 | +0.00(+0.00%) | |||
| Mar 24, 2023 | 23.40 | 0 | -2.50(-9.65%) | |||
| Mar 20, 2023 | 25.90 | 0 | -0.05(-0.19%) | |||
| Mar 17, 2023 | 26.12 | 26.12 | 23.47 | 25.95 | 2,800 | -1.06(-3.92%) |
| Mar 14, 2023 | 27.01 | 0 | -0.24(-0.88%) | |||
| Mar 13, 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 101 | -0.25(-0.91%) |
| Mar 10, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 613 | -0.25(-0.90%) |
| Mar 09, 2023 | 28.00 | 28.00 | 27.75 | 27.75 | 377 | -0.25(-0.89%) |
| Mar 08, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 2,200 | -0.25(-0.88%) |
| Mar 02, 2023 | 28.25 | 0 | +0.25(+0.89%) | |||
| Mar 01, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.00(+0.00%) |
| Feb 27, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2023 | 28.00 | 0 | +0.50(+1.82%) | |||
| Feb 17, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 2,000 | +0.15(+0.55%) |
| Feb 02, 2023 | 27.35 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2023 | 27.35 | 0 | +0.15(+0.55%) | |||
| Dec 30, 2022 | 27.20 | 0 | -0.30(-1.09%) | |||
| Dec 27, 2022 | 27.50 | 0 | +0.30(+1.10%) | |||
| Dec 22, 2022 | 27.20 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2022 | 27.20 | 0 | -0.01(-0.04%) | |||
| Dec 14, 2022 | 27.21 | 0 | -0.29(-1.05%) | |||
| Dec 13, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 13,500 | -0.19(-0.69%) |
| Dec 12, 2022 | 27.20 | 27.69 | 27.20 | 27.69 | 2,388 | +0.44(+1.61%) |
| Dec 09, 2022 | 27.20 | 27.25 | 27.20 | 27.25 | 1,126 | +0.00(+0.00%) |
| Dec 05, 2022 | 27.25 | 0 | -0.25(-0.91%) | |||
| Dec 02, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 200 | +0.00(+0.00%) |
| Nov 28, 2022 | 27.50 | 0 | +0.25(+0.92%) | |||
| Nov 23, 2022 | 27.25 | 0 | +0.30(+1.11%) | |||
| Nov 21, 2022 | 26.95 | 0 | +0.05(+0.19%) | |||
| Nov 18, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 100 | +0.05(+0.19%) |
| Nov 17, 2022 | 26.50 | 26.85 | 26.00 | 26.85 | 1,400 | +0.35(+1.32%) |
| Nov 16, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 350 | +0.50(+1.92%) |
| Nov 15, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 68,855 | +0.00(+0.00%) |
| Nov 14, 2022 | 26.27 | 26.27 | 26.00 | 26.00 | 153,701 | -0.03(-0.12%) |
| Oct 14, 2022 | 26.03 | 0 | +0.00(+0.00%) | |||
| Oct 11, 2022 | 26.03 | 6 | +0.00(+0.00%) | |||
| Oct 07, 2022 | 26.03 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2022 | 26.03 | 0 | -0.60(-2.25%) | |||
| Sep 26, 2022 | 26.63 | 0 | +0.58(+2.23%) | |||
| Sep 23, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 226 | +0.00(+0.00%) |
| Sep 16, 2022 | 26.05 | 0 | -0.45(-1.70%) | |||
| Sep 15, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 330 | +0.24(+0.91%) |
| Sep 14, 2022 | 26.99 | 27.00 | 26.26 | 26.26 | 2,000 | -0.59(-2.22%) |
| Sep 02, 2022 | 26.86 | 0 | -0.14(-0.54%) | |||
| Sep 01, 2022 | 26.75 | 27.00 | 26.75 | 27.00 | 900 | +1.10(+4.25%) |
| Aug 26, 2022 | 25.90 | 0 | +0.33(+1.29%) | |||
| Aug 25, 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 996 | -0.18(-0.70%) |
| Aug 23, 2022 | 25.75 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2022 | 26.80 | 26.80 | 25.75 | 25.75 | 2,100 | +0.72(+2.88%) |
| Aug 16, 2022 | 25.03 | 0 | -1.47(-5.55%) | |||
| Aug 12, 2022 | 26.50 | 0 | +0.50(+1.92%) | |||
| Aug 11, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +1.46(+5.97%) |
| Aug 10, 2022 | 24.00 | 25.00 | 24.00 | 24.54 | 4,700 | +0.76(+3.20%) |
| Aug 09, 2022 | 23.68 | 24.50 | 23.68 | 23.77 | 2,400 | +0.17(+0.74%) |
| Aug 04, 2022 | 23.60 | 0 | +0.40(+1.72%) | |||
| Jul 18, 2022 | 23.20 | 0 | -0.65(-2.73%) | |||
| Jul 11, 2022 | 23.85 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2022 | 23.85 | 0 | -0.40(-1.65%) | |||
| Jul 01, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 122 | +0.00(+0.00%) |
| Jun 13, 2022 | 24.25 | 0 | +0.00(+0.00%) | |||
| May 12, 2022 | 24.25 | 0 | -0.40(-1.62%) | |||
| May 09, 2022 | 24.65 | 0 | +0.40(+1.65%) | |||
| May 05, 2022 | 24.25 | 0 | +0.05(+0.21%) | |||
| May 04, 2022 | 24.00 | 24.20 | 24.00 | 24.20 | 1,894 | +0.20(+0.83%) |
| May 03, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 2,428 | -0.15(-0.62%) |
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.
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.
