Financial News
Allied First Bncp MD (OP: AFBA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 10.21 | 0 | +0.00(+0.00%) | |||
| May 26, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | +0.10(+0.99%) |
| May 25, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 400 | +0.05(+0.50%) |
| May 23, 2022 | 10.06 | 0 | +0.06(+0.60%) | |||
| May 20, 2022 | 10.26 | 10.27 | 10.00 | 10.00 | 14,000 | -0.41(-3.94%) |
| May 19, 2022 | 10.32 | 10.41 | 10.30 | 10.41 | 4,800 | +0.03(+0.29%) |
| May 17, 2022 | 10.38 | 0 | -0.03(-0.29%) | |||
| May 13, 2022 | 10.41 | 0 | +0.00(+0.00%) | |||
| May 11, 2022 | 10.41 | 0 | -0.13(-1.23%) | |||
| May 10, 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 100 | -0.04(-0.38%) |
| May 04, 2022 | 10.58 | 50 | +0.28(+2.72%) | |||
| Apr 29, 2022 | 10.30 | 0 | -0.28(-2.65%) | |||
| Apr 27, 2022 | 10.58 | 0 | +0.06(+0.57%) | |||
| Apr 25, 2022 | 10.52 | 0 | +0.00(+0.00%) | |||
| Apr 22, 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 900 | +0.01(+0.10%) |
| Apr 21, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 1,000 | +0.01(+0.10%) |
| Apr 18, 2022 | 10.50 | 0 | +0.00(+0.00%) | |||
| Apr 14, 2022 | 10.46 | 10.50 | 10.45 | 10.50 | 5,751 | +0.05(+0.48%) |
| Apr 13, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 500 | -0.12(-1.14%) |
| Apr 12, 2022 | 10.57 | 10.57 | 10.57 | 10.57 | 13,100 | +0.00(+0.00%) |
| Apr 08, 2022 | 10.57 | 0 | +0.00(+0.00%) | |||
| Apr 07, 2022 | 10.57 | 10.57 | 10.57 | 10.57 | 500 | +0.00(+0.00%) |
| Apr 06, 2022 | 10.60 | 10.68 | 10.57 | 10.57 | 11,400 | -0.03(-0.28%) |
| Apr 05, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 150 | +0.01(+0.09%) |
| Apr 04, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 400 | -0.01(-0.09%) |
| Apr 01, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 500 | +0.02(+0.19%) |
| Mar 31, 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 967 | +0.01(+0.09%) |
| Mar 30, 2022 | 10.63 | 10.65 | 10.57 | 10.57 | 16,900 | +0.01(+0.09%) |
| Mar 29, 2022 | 10.56 | 10.75 | 10.56 | 10.56 | 6,590 | -0.06(-0.56%) |
| Mar 28, 2022 | 10.54 | 10.63 | 10.53 | 10.62 | 12,837 | +0.09(+0.85%) |
| Mar 25, 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 604 | +0.03(+0.29%) |
| Mar 24, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 101 | +0.00(+0.00%) |
| Mar 23, 2022 | 10.50 | 10.60 | 10.45 | 10.50 | 5,000 | +0.00(+0.00%) |
| Mar 22, 2022 | 10.99 | 10.99 | 10.50 | 10.50 | 15,005 | +0.50(+5.00%) |
| Mar 21, 2022 | 8.150 | 10.00 | 8.150 | 10.00 | 40,246 | +2.00(+25.00%) |
| Mar 18, 2022 | 7.900 | 8.000 | 7.900 | 8.000 | 1,394 | +0.00(+0.00%) |
| Mar 16, 2022 | 8.000 | 0 | +0.10(+1.27%) | |||
| Mar 15, 2022 | 7.900 | 7.900 | 7.900 | 7.900 | 1,382 | -0.10(-1.25%) |
| Mar 11, 2022 | 8.000 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2022 | 8.000 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 8.150 | 8.150 | 7.850 | 8.000 | 24,380 | -0.13(-1.60%) |
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.
