Financial News
Bankfirst Capital Corp (OP: BFCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2022 | 28.20 | 0 | +0.20(+0.71%) | |||
| May 25, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -0.40(-1.41%) |
| May 24, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 200 | -0.19(-0.66%) |
| May 20, 2022 | 28.59 | 0 | -0.36(-1.24%) | |||
| May 18, 2022 | 28.95 | 0 | -0.80(-2.69%) | |||
| May 17, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | -0.19(-0.63%) |
| May 16, 2022 | 29.40 | 29.94 | 29.01 | 29.94 | 350 | -0.01(-0.03%) |
| May 13, 2022 | 29.80 | 29.95 | 29.80 | 29.95 | 291 | +0.20(+0.67%) |
| May 12, 2022 | 29.25 | 29.75 | 29.01 | 29.75 | 400 | -0.50(-1.65%) |
| May 11, 2022 | 30.00 | 30.30 | 30.00 | 30.25 | 987 | -0.25(-0.82%) |
| May 09, 2022 | 30.50 | 60 | -0.25(-0.81%) | |||
| May 06, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 222 | -0.25(-0.81%) |
| May 03, 2022 | 31.00 | 0 | +0.00(+0.00%) | |||
| May 02, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 105 | +0.00(+0.00%) |
| Apr 29, 2022 | 30.21 | 31.00 | 30.05 | 31.00 | 300 | +0.00(+0.00%) |
| Apr 28, 2022 | 30.10 | 31.00 | 30.10 | 31.00 | 300 | -0.50(-1.59%) |
| Apr 27, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 204 | +0.00(+0.00%) |
| Apr 26, 2022 | 31.00 | 31.50 | 31.00 | 31.50 | 1,102 | +1.00(+3.28%) |
| Apr 25, 2022 | 30.11 | 31.00 | 30.11 | 30.50 | 790 | -0.50(-1.61%) |
| Apr 20, 2022 | 31.00 | 0 | +0.05(+0.16%) | |||
| Apr 08, 2022 | 30.95 | 92 | -0.05(-0.16%) | |||
| Apr 04, 2022 | 31.00 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2022 | 30.45 | 31.00 | 30.00 | 31.00 | 3,200 | -0.39(-1.24%) |
| Mar 31, 2022 | 31.01 | 31.39 | 30.50 | 31.39 | 905 | -0.11(-0.37%) |
| Mar 24, 2022 | 31.50 | 0 | +0.00(+0.02%) | |||
| Mar 23, 2022 | 31.75 | 31.75 | 31.50 | 31.50 | 200 | -0.50(-1.56%) |
| Mar 18, 2022 | 32.00 | 0 | +0.00(+0.00%) | |||
| Mar 16, 2022 | 32.00 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 32.00 | 0 | -0.01(-0.03%) | |||
| Mar 04, 2022 | 32.08 | 32.25 | 32.00 | 32.01 | 1,351 | -0.01(-0.03%) |
| Mar 02, 2022 | 32.02 | 0 | -1.23(-3.70%) | |||
| Mar 01, 2022 | 32.26 | 33.25 | 32.26 | 33.25 | 853 | -0.25(-0.75%) |
| Feb 25, 2022 | 33.50 | 0 | +0.50(+1.52%) | |||
| Feb 24, 2022 | 34.00 | 34.00 | 32.26 | 33.00 | 4,810 | -1.00(-2.94%) |
| Feb 23, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 1,109 | -0.50(-1.45%) |
| Feb 17, 2022 | 34.50 | 0 | +0.90(+2.68%) | |||
| Feb 14, 2022 | 33.60 | 31 | -0.90(-2.61%) | |||
| Feb 04, 2022 | 34.50 | 0 | -0.75(-2.13%) | |||
| Feb 03, 2022 | 35.25 | 35.25 | 35.25 | 35.25 | 100 | -0.25(-0.70%) |
| Feb 02, 2022 | 34.99 | 35.50 | 34.99 | 35.50 | 1,468 | +1.50(+4.41%) |
| Feb 01, 2022 | 33.00 | 34.00 | 33.00 | 34.00 | 3,167 | +1.50(+4.62%) |
| Jan 31, 2022 | 33.00 | 32.50 | 32.50 | 336 | +1.25(+4.00%) | |
| Jan 26, 2022 | 31.25 | 0 | -0.50(-1.57%) | |||
| Jan 25, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 668 | +0.25(+0.79%) |
| Jan 24, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 210 | -0.42(-1.30%) |
| Jan 21, 2022 | 30.50 | 31.99 | 30.50 | 31.92 | 522 | +1.68(+5.54%) |
| Jan 13, 2022 | 30.24 | 20 | -1.26(-4.00%) | |||
| Jan 12, 2022 | 30.50 | 31.50 | 30.50 | 31.50 | 400 | +1.01(+3.31%) |
| Jan 11, 2022 | 30.10 | 30.49 | 30.10 | 30.49 | 200 | +0.39(+1.30%) |
| Jan 07, 2022 | 30.10 | 30.10 | 30.10 | 0 | +0.34(+1.14%) | |
| Jan 05, 2022 | 29.76 | 29.76 | 29.76 | 0 | -1.49(-4.77%) | |
| Jan 04, 2022 | 31.00 | 31.25 | 31.00 | 31.25 | 200 | +1.25(+4.17%) |
| Dec 31, 2021 | 30.00 | 30.00 | 30.00 | 15 | +0.25(+0.84%) | |
| Dec 30, 2021 | 31.00 | 32.20 | 29.75 | 29.75 | 739 | -0.25(-0.83%) |
| Dec 27, 2021 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Dec 23, 2021 | 29.75 | 30.00 | 29.75 | 30.00 | 500 | +0.00(+0.00%) |
| Dec 22, 2021 | 28.75 | 30.00 | 28.75 | 30.00 | 1,267 | +1.36(+4.75%) |
| Dec 20, 2021 | 28.64 | 28.64 | 28.64 | 0 | -0.86(-2.92%) | |
| Dec 15, 2021 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) | |
| Dec 14, 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 103 | +0.85(+2.97%) |
| Dec 13, 2021 | 28.65 | 28.65 | 28.65 | 28.65 | 354 | -0.85(-2.88%) |
| Dec 06, 2021 | 29.50 | 29.50 | 29.50 | 0 | +0.25(+0.85%) | |
| Dec 02, 2021 | 29.25 | 29.25 | 29.25 | 0 | -0.05(-0.17%) | |
| Nov 29, 2021 | 29.30 | 29.30 | 29.30 | 17 | +0.65(+2.27%) | |
| Nov 23, 2021 | 28.65 | 28.65 | 28.65 | 50 | -0.35(-1.21%) | |
| Nov 18, 2021 | 29.00 | 29.00 | 29.00 | 0 | +0.38(+1.33%) | |
| Nov 17, 2021 | 28.90 | 28.90 | 28.62 | 28.62 | 400 | -0.38(-1.31%) |
| Nov 12, 2021 | 29.00 | 29.00 | 29.00 | 51 | +0.00(+0.00%) | |
| Nov 08, 2021 | 29.00 | 29.00 | 29.00 | 0 | -0.25(-0.85%) | |
| Nov 05, 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 515 | +0.25(+0.86%) |
| Nov 04, 2021 | 29.25 | 29.25 | 29.00 | 29.00 | 560 | +0.25(+0.87%) |
| Nov 03, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 113 | +0.00(+0.00%) |
| Oct 28, 2021 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) | |
| Oct 26, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | -0.25(-0.86%) |
| Oct 22, 2021 | 29.00 | 29.00 | 29.00 | 40 | -0.25(-0.85%) | |
| Oct 18, 2021 | 29.25 | 29.25 | 29.25 | 0 | +0.25(+0.86%) | |
| Oct 15, 2021 | 28.50 | 29.00 | 28.50 | 29.00 | 1,050 | +0.50(+1.75%) |
| Oct 14, 2021 | 28.50 | 28.50 | 28.50 | 28.50 | 402 | +0.00(+0.00%) |
| Oct 08, 2021 | 28.50 | 28.50 | 28.50 | 10 | +0.00(+0.00%) | |
| Sep 21, 2021 | 28.50 | 28.50 | 28.50 | 25 | -0.50(-1.72%) | |
| Sep 16, 2021 | 29.00 | 29.00 | 29.00 | 0 | +0.75(+2.65%) | |
| Sep 15, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 2,300 | +0.00(+0.00%) |
| Sep 14, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 1,000 | +0.00(+0.00%) |
| Sep 13, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 1,000 | +0.00(+0.00%) |
| Sep 10, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 1,360 | +0.00(+0.00%) |
| Sep 09, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 250 | +0.00(+0.00%) |
| Sep 08, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 785 | -0.25(-0.88%) |
| Sep 03, 2021 | 28.50 | 28.50 | 28.50 | 5 | -0.25(-0.87%) | |
| Aug 31, 2021 | 28.75 | 28.75 | 28.75 | 0 | -0.50(-1.71%) | |
| Aug 26, 2021 | 29.25 | 29.25 | 29.25 | 0 | -0.25(-0.85%) | |
| Aug 19, 2021 | 29.50 | 29.50 | 29.50 | 1 | +0.00(+0.00%) | |
| Aug 17, 2021 | 29.50 | 29.50 | 29.50 | 0 | +1.50(+5.36%) | |
| Aug 16, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 882 | -1.50(-5.08%) |
| Aug 13, 2021 | 28.11 | 29.50 | 28.00 | 29.50 | 2,300 | +0.75(+2.61%) |
| Aug 12, 2021 | 27.50 | 28.75 | 27.50 | 28.75 | 1,700 | +1.85(+6.88%) |
| Aug 10, 2021 | 26.90 | 26.90 | 26.90 | 0 | +0.15(+0.56%) | |
| Aug 05, 2021 | 26.75 | 26.75 | 26.75 | 0 | +0.25(+0.94%) | |
| Aug 04, 2021 | 26.75 | 26.75 | 26.50 | 26.50 | 600 | -0.25(-0.93%) |
| Aug 03, 2021 | 26.75 | 26.75 | 26.20 | 26.75 | 3,800 | -0.10(-0.37%) |
| Aug 02, 2021 | 26.75 | 26.85 | 26.75 | 26.85 | 308 | +0.60(+2.29%) |
| Jul 27, 2021 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) | |
| Jul 26, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 1,000 | +0.00(+0.00%) |
| Jul 23, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 1,000 | +0.00(+0.00%) |
| Jul 16, 2021 | 26.25 | 26.25 | 26.25 | 0 | -0.75(-2.78%) | |
| Jul 14, 2021 | 27.00 | 27.00 | 27.00 | 9 | +0.50(+1.89%) | |
| Jul 13, 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 200 | +0.25(+0.95%) |
| Jul 12, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 1,005 | -0.25(-0.94%) |
| Jul 06, 2021 | 26.50 | 26.50 | 26.50 | 0 | +0.25(+0.95%) | |
| Jul 01, 2021 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) | |
| Jun 30, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 1,000 | +0.00(+0.00%) |
| Jun 29, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 500 | +0.00(+0.00%) |
| Jun 25, 2021 | 26.25 | 26.25 | 26.25 | 72 | -0.25(-0.94%) | |
| Jun 23, 2021 | 26.50 | 26.50 | 26.50 | 0 | +0.25(+0.95%) | |
| Jun 22, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 1,300 | +0.00(+0.00%) |
| Jun 18, 2021 | 26.25 | 26.25 | 26.25 | 90 | +0.00(+0.00%) | |
| Jun 16, 2021 | 26.25 | 26.25 | 26.25 | 0 | +0.25(+0.96%) | |
| Jun 15, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 2,000 | +0.00(+0.00%) |
| Jun 14, 2021 | 25.31 | 26.00 | 25.30 | 26.00 | 3,470 | +0.75(+2.97%) |
| Jun 08, 2021 | 25.25 | 25.25 | 25.25 | 1 | +0.20(+0.80%) | |
| Jun 04, 2021 | 25.05 | 25.05 | 25.05 | 5 | -0.45(-1.76%) | |
| Jun 03, 2021 | 25.50 | 25.50 | 25.05 | 25.50 | 975 | +0.50(+2.00%) |
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.
