Financial News
Bankfirst Capital Corp (OP: BFCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 36.65 | 37.50 | 36.65 | 37.25 | 1,581 | -0.74(-1.95%) |
| Sep 28, 2022 | 37.99 | 0 | -0.01(-0.03%) | |||
| Sep 26, 2022 | 38.00 | 0 | +0.40(+1.06%) | |||
| Sep 23, 2022 | 38.00 | 38.00 | 37.00 | 37.60 | 1,600 | -0.50(-1.31%) |
| Sep 22, 2022 | 38.01 | 38.10 | 38.01 | 38.10 | 352 | +0.10(+0.26%) |
| Sep 20, 2022 | 38.00 | 0 | +1.00(+2.70%) | |||
| Sep 19, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 4,087 | +0.00(+0.00%) |
| Sep 16, 2022 | 36.30 | 37.00 | 36.25 | 37.00 | 2,534 | +0.70(+1.93%) |
| Sep 15, 2022 | 36.30 | 36.30 | 36.25 | 36.30 | 2,100 | -0.20(-0.55%) |
| Sep 14, 2022 | 35.75 | 36.75 | 35.50 | 36.50 | 14,100 | +1.00(+2.82%) |
| Sep 13, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 1,572 | +0.25(+0.71%) |
| Sep 12, 2022 | 35.50 | 35.50 | 35.25 | 35.25 | 2,930 | +0.00(+0.00%) |
| Sep 09, 2022 | 35.25 | 35.50 | 35.25 | 35.25 | 6,600 | +0.75(+2.17%) |
| Sep 08, 2022 | 35.00 | 35.25 | 34.50 | 34.50 | 3,568 | -0.50(-1.43%) |
| Sep 06, 2022 | 35.00 | 0 | +1.70(+5.11%) | |||
| Sep 02, 2022 | 32.70 | 33.30 | 32.70 | 33.30 | 7,790 | +0.80(+2.46%) |
| Sep 01, 2022 | 31.70 | 32.50 | 31.70 | 32.50 | 1,060 | +0.01(+0.03%) |
| Aug 29, 2022 | 32.49 | 0 | -0.01(-0.03%) | |||
| Aug 24, 2022 | 32.50 | 0 | -0.35(-1.07%) | |||
| Aug 23, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 500 | -0.10(-0.30%) |
| Aug 22, 2022 | 31.00 | 32.95 | 31.00 | 32.95 | 342 | -0.05(-0.15%) |
| Aug 19, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 3,960 | +0.00(+0.00%) |
| Aug 18, 2022 | 29.99 | 33.00 | 29.99 | 33.00 | 1,607 | +3.01(+10.04%) |
| Aug 16, 2022 | 29.99 | 0 | +0.49(+1.66%) | |||
| Aug 12, 2022 | 29.50 | 85 | +0.50(+1.72%) | |||
| Aug 10, 2022 | 29.00 | 0 | +0.25(+0.87%) | |||
| Aug 05, 2022 | 28.75 | 0 | +0.26(+0.91%) | |||
| Aug 04, 2022 | 28.48 | 28.49 | 28.48 | 28.49 | 4,276 | +0.09(+0.32%) |
| Aug 02, 2022 | 28.40 | 0 | +0.00(+0.00%) | |||
| Aug 01, 2022 | 28.40 | 28.40 | 28.35 | 28.40 | 1,851 | +0.01(+0.04%) |
| Jul 25, 2022 | 28.39 | 0 | +0.00(+0.00%) | |||
| Jul 22, 2022 | 28.00 | 28.39 | 27.87 | 28.39 | 2,466 | +0.00(+0.00%) |
| Jul 21, 2022 | 28.00 | 28.39 | 28.00 | 28.39 | 600 | +0.00(+0.00%) |
| Jul 20, 2022 | 28.00 | 28.39 | 28.00 | 28.39 | 900 | +0.00(+0.00%) |
| Jul 19, 2022 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | +0.00(+0.00%) |
| Jul 18, 2022 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | -0.01(-0.04%) |
| Jul 15, 2022 | 28.01 | 28.40 | 28.01 | 28.40 | 1,784 | +0.00(+0.00%) |
| Jul 14, 2022 | 28.00 | 28.40 | 28.00 | 28.40 | 600 | +0.00(+0.00%) |
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.
