Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfirst Capital Corp (OP: BFCC )

30.50 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2024 31.00 0 +0.00(+0.00%)
Jan 26, 2024 31.00 31.00 31.00 31.00 350 +0.44(+1.44%)
Jan 24, 2024 30.56 0 -0.04(-0.13%)
Jan 23, 2024 30.60 30.60 30.60 30.60 1,900 -0.20(-0.65%)
Jan 19, 2024 30.80 100 +0.24(+0.79%)
Jan 18, 2024 30.75 30.80 30.56 30.56 825 -0.19(-0.62%)
Jan 17, 2024 31.26 31.26 30.75 30.75 5,515 -0.55(-1.76%)
Jan 16, 2024 31.30 31.30 31.30 31.30 699 -0.20(-0.63%)
Jan 12, 2024 31.75 31.75 31.50 31.50 450 +0.45(+1.45%)
Jan 11, 2024 31.50 32.00 31.05 31.05 464 -2.35(-7.04%)
Jan 10, 2024 33.40 33.40 33.40 33.40 500 +0.00(+0.00%)
Jan 09, 2024 33.40 33.40 33.40 33.40 327 +0.00(+0.00%)
Jan 08, 2024 31.50 33.50 31.50 33.40 4,222 -0.35(-1.04%)
Jan 04, 2024 33.75 0 +0.50(+1.50%)
Dec 20, 2023 33.25 3 -0.25(-0.75%)
Dec 19, 2023 31.75 33.50 31.50 33.50 1,895 +0.50(+1.52%)
Dec 15, 2023 33.00 1 +0.00(+0.00%)
Dec 14, 2023 32.00 33.00 32.00 33.00 1,322 +1.50(+4.76%)
Dec 12, 2023 31.50 6 -0.50(-1.56%)
Dec 11, 2023 30.99 32.00 30.99 32.00 1,370 +0.70(+2.24%)
Dec 08, 2023 29.50 31.30 29.50 31.30 1,369 +1.30(+4.33%)
Dec 07, 2023 30.00 30.01 30.00 30.00 300 -0.50(-1.64%)
Dec 06, 2023 30.50 30.50 30.50 30.50 201 +0.50(+1.67%)
Dec 01, 2023 30.00 79 +0.00(+0.00%)
Nov 30, 2023 30.00 30.00 30.00 30.00 100 -1.50(-4.76%)
Nov 28, 2023 31.50 0 -0.50(-1.56%)
Nov 21, 2023 32.00 25 +5.00(+18.52%)
Nov 17, 2023 27.00 0 +0.05(+0.19%)
Nov 16, 2023 26.95 26.95 26.95 26.95 404 -0.05(-0.19%)
Nov 15, 2023 27.00 27.00 27.00 27.00 480 +0.20(+0.75%)
Nov 14, 2023 26.95 26.95 26.80 26.80 2,471 -0.15(-0.56%)
Nov 13, 2023 26.85 26.95 26.85 26.95 525 +0.30(+1.13%)
Nov 10, 2023 26.85 27.99 26.65 26.65 6,858 -0.10(-0.37%)
Nov 09, 2023 26.95 26.95 26.75 26.75 2,441 -0.25(-0.93%)
Nov 07, 2023 27.00 0 +0.05(+0.19%)
Nov 06, 2023 26.95 27.00 26.90 26.95 1,797 -0.05(-0.19%)
Nov 03, 2023 27.00 27.05 26.90 27.00 2,125 -0.10(-0.37%)
Nov 02, 2023 27.00 27.15 27.00 27.10 3,884 +0.10(+0.37%)
Nov 01, 2023 27.15 27.15 27.00 27.00 5,181 -0.15(-0.55%)
Oct 31, 2023 27.15 27.15 27.15 27.15 173 +0.00(+0.00%)
Oct 30, 2023 27.35 27.40 27.15 27.15 4,299 -0.11(-0.40%)
Oct 27, 2023 29.15 29.15 27.26 27.26 9,138 -2.24(-7.59%)
Oct 25, 2023 29.50 0 +0.00(+0.00%)
Oct 20, 2023 29.50 0 +0.45(+1.55%)
Oct 19, 2023 29.35 29.35 29.05 29.05 510 -0.45(-1.53%)
Oct 18, 2023 29.50 29.50 29.50 29.50 228 +0.15(+0.51%)
Oct 17, 2023 29.31 29.49 29.20 29.35 4,824 -0.15(-0.51%)
Oct 16, 2023 29.50 29.50 29.50 29.50 399 -0.40(-1.34%)
Oct 13, 2023 29.90 29.90 29.50 29.90 488 -0.08(-0.27%)
Oct 10, 2023 29.98 0 -1.22(-3.91%)
Oct 09, 2023 31.25 31.25 31.20 31.20 2,938 -0.30(-0.95%)
Oct 04, 2023 31.50 0 -0.10(-0.32%)
Oct 02, 2023 31.60 0 -0.40(-1.25%)
Sep 28, 2023 32.00 30 +0.00(+0.00%)
Sep 25, 2023 32.00 150 -1.00(-3.03%)
Sep 15, 2023 33.00 0 +0.01(+0.03%)
Sep 14, 2023 32.99 32.99 32.99 32.99 289 +0.49(+1.51%)
Sep 13, 2023 32.20 32.50 32.20 32.50 587 +0.90(+2.85%)
Sep 12, 2023 32.35 32.35 31.60 31.60 7,144 -0.40(-1.25%)
Sep 07, 2023 32.00 55 -1.00(-3.03%)
Sep 05, 2023 33.00 0 +1.00(+3.12%)
Aug 31, 2023 32.00 1 -0.48(-1.48%)
Aug 29, 2023 32.48 350 +0.72(+2.27%)
Aug 28, 2023 32.10 32.10 31.75 31.76 400 -1.23(-3.73%)
Aug 25, 2023 32.48 32.99 32.00 32.99 5,220 +0.57(+1.76%)
Aug 24, 2023 32.11 32.50 32.00 32.42 4,950 -0.83(-2.50%)
Aug 23, 2023 33.75 34.00 32.06 33.25 5,680 -0.75(-2.21%)
Aug 22, 2023 35.01 35.01 34.00 34.00 7,703 -1.10(-3.13%)
Aug 21, 2023 35.10 35.12 35.10 35.10 1,365 -0.05(-0.14%)
Aug 18, 2023 35.15 35.30 35.15 35.15 9,450 -0.20(-0.57%)
Aug 17, 2023 35.41 35.41 35.35 35.35 1,550 -0.20(-0.56%)
Aug 15, 2023 35.55 0 -0.45(-1.25%)
Aug 14, 2023 36.00 36.00 36.00 36.00 100 -0.04(-0.11%)
Aug 11, 2023 36.04 36.04 36.04 36.04 110 -0.02(-0.06%)
Aug 10, 2023 36.10 36.11 36.06 36.06 704 -0.29(-0.80%)
Aug 09, 2023 36.06 36.35 36.06 36.35 391 +0.24(+0.66%)
Aug 08, 2023 36.11 36.11 36.11 36.11 409 -0.29(-0.80%)
Aug 07, 2023 36.50 36.50 36.40 36.40 600 +0.15(+0.41%)
Aug 04, 2023 36.90 37.04 36.25 36.25 756 -0.55(-1.49%)
Aug 03, 2023 36.80 36.83 36.80 36.80 1,753 -0.20(-0.54%)
Aug 02, 2023 37.00 37.00 36.88 37.00 600 +0.40(+1.09%)
Aug 01, 2023 36.50 37.15 36.50 36.60 6,657 +0.05(+0.14%)
Jul 31, 2023 37.15 37.15 36.55 36.55 636 -1.15(-3.05%)
Jul 28, 2023 37.48 37.70 37.48 37.70 400 +0.30(+0.80%)
Jul 27, 2023 37.40 37.40 37.40 37.40 126 +0.00(+0.00%)
Jul 26, 2023 37.17 37.50 37.17 37.40 3,165 +0.20(+0.54%)
Jul 25, 2023 37.20 37.25 37.20 37.20 6,674 +0.20(+0.54%)
Jul 24, 2023 36.95 37.02 36.71 37.00 3,541 +0.00(+0.00%)
Jul 21, 2023 36.20 37.00 36.20 37.00 1,780 +1.00(+2.78%)
Jul 20, 2023 35.75 36.00 35.75 36.00 8,093 +0.50(+1.41%)
Jul 19, 2023 35.26 35.50 35.10 35.50 4,218 +0.00(+0.00%)
Jul 18, 2023 35.05 35.50 35.00 35.50 2,440 +0.30(+0.85%)
Jul 14, 2023 35.20 70 +0.00(+0.00%)
Jul 13, 2023 35.56 35.56 35.20 35.20 475 -0.40(-1.12%)
Jul 12, 2023 35.60 35.88 35.60 35.60 1,375 -0.28(-0.78%)
Jul 11, 2023 35.60 35.88 35.60 35.88 215 +0.63(+1.79%)
Jul 10, 2023 35.35 35.35 35.25 35.25 585 -0.01(-0.03%)
Jul 07, 2023 35.50 35.50 35.26 35.26 1,000 -0.63(-1.76%)
Jul 06, 2023 35.89 35.89 35.89 35.89 100 +0.63(+1.79%)
Jul 05, 2023 35.60 35.60 35.26 35.26 1,025 -0.24(-0.68%)
Jun 30, 2023 35.50 20 +0.00(+0.00%)
Jun 29, 2023 35.50 35.50 35.50 35.50 639 -1.20(-3.27%)
Jun 28, 2023 36.00 36.70 35.55 36.70 4,393 +0.55(+1.52%)
Jun 27, 2023 36.25 36.25 36.15 36.15 600 -0.10(-0.28%)
Jun 26, 2023 36.25 36.25 36.25 36.25 200 +0.24(+0.67%)
Jun 23, 2023 36.50 36.50 36.01 36.01 400 -0.54(-1.48%)
Jun 22, 2023 36.55 36.55 36.55 36.55 614 +0.00(+0.00%)
Jun 21, 2023 36.55 36.55 36.55 36.55 300 +0.00(+0.00%)
Jun 20, 2023 37.25 37.25 36.55 36.55 690 -0.45(-1.22%)
Jun 15, 2023 37.00 0 +0.05(+0.14%)
Jun 14, 2023 37.50 37.50 36.95 36.95 650 -0.55(-1.47%)
Jun 13, 2023 37.50 37.50 37.50 37.50 2,000 +0.00(+0.00%)
Jun 12, 2023 37.00 37.50 37.00 37.50 460 +0.75(+2.04%)
Jun 09, 2023 36.75 36.75 36.75 36.75 100 +0.50(+1.38%)
Jun 07, 2023 36.25 0 -1.49(-3.95%)
Jun 05, 2023 37.74 0 -0.21(-0.55%)
Jun 02, 2023 37.95 37.95 37.95 37.95 152 +0.21(+0.56%)
Jun 01, 2023 37.25 37.74 36.60 37.74 800 -1.01(-2.61%)
May 30, 2023 38.75 23 +1.00(+2.65%)
May 26, 2023 37.38 37.75 37.38 37.75 892 +0.00(+0.00%)
May 24, 2023 37.75 22 +1.05(+2.86%)
May 23, 2023 36.00 36.70 36.00 36.70 431 +1.70(+4.86%)
May 22, 2023 35.05 35.90 35.00 35.00 367 -0.05(-0.14%)
May 19, 2023 36.15 36.15 35.05 35.05 738 -1.20(-3.31%)
May 18, 2023 37.85 37.90 36.00 36.25 2,463 -0.50(-1.36%)
May 17, 2023 36.75 36.75 36.75 36.75 663 +0.00(+0.00%)
May 16, 2023 36.75 36.75 36.75 36.75 838 -1.00(-2.65%)
May 15, 2023 37.75 37.75 37.75 37.75 978 +0.25(+0.67%)
May 12, 2023 37.50 37.50 37.50 37.50 225 +1.25(+3.45%)
May 11, 2023 36.58 36.58 36.25 36.25 1,308 -0.50(-1.36%)
May 10, 2023 36.35 37.75 36.32 36.75 3,255 +0.29(+0.79%)
May 09, 2023 36.35 36.50 36.35 36.46 915 +0.21(+0.59%)
May 08, 2023 36.25 36.25 36.25 36.25 1,110 -0.75(-2.03%)
May 05, 2023 35.75 37.10 35.75 37.00 13,949 +1.90(+5.41%)
May 04, 2023 36.75 36.75 35.00 35.10 5,111 -1.40(-3.84%)
May 03, 2023 36.35 36.60 36.35 36.50 3,904 -0.10(-0.27%)
May 02, 2023 37.10 37.11 36.60 36.60 4,320 -0.55(-1.48%)
May 01, 2023 37.15 37.15 37.15 37.15 1,145 +0.00(+0.00%)
Apr 28, 2023 36.80 37.15 36.80 37.15 4,816 +0.35(+0.95%)
Apr 27, 2023 36.85 36.85 36.80 36.80 6,884 +0.30(+0.82%)
Apr 26, 2023 36.40 36.50 36.37 36.50 2,632 +0.10(+0.27%)
Apr 25, 2023 37.34 37.34 36.35 36.40 7,618 -0.90(-2.41%)
Apr 24, 2023 37.70 37.70 37.30 37.30 844 +0.00(+0.00%)
Apr 21, 2023 37.30 37.30 37.30 37.30 1,092 -0.49(-1.30%)
Apr 20, 2023 37.79 37.79 37.79 37.79 100 +0.24(+0.64%)
Apr 19, 2023 37.90 38.00 37.55 37.55 5,690 -0.28(-0.74%)
Apr 18, 2023 37.77 37.83 37.77 37.83 473 +0.08(+0.21%)
Apr 17, 2023 37.80 37.80 37.75 37.75 2,315 -0.25(-0.66%)
Apr 14, 2023 37.80 38.00 37.80 38.00 1,548 +0.20(+0.53%)
Apr 13, 2023 38.00 38.00 37.80 37.80 2,466 -0.19(-0.50%)
Apr 12, 2023 38.00 38.00 37.50 37.99 4,485 -0.01(-0.03%)
Apr 11, 2023 38.55 38.70 37.50 38.00 10,471 -0.50(-1.30%)
Apr 10, 2023 38.50 38.50 38.50 38.50 743 -0.05(-0.13%)
Apr 06, 2023 38.55 38.60 38.50 38.55 1,570 -0.10(-0.26%)
Apr 05, 2023 39.28 39.29 38.65 38.65 1,351 -1.30(-3.25%)
Apr 03, 2023 39.95 0 +2.95(+7.97%)
Mar 31, 2023 37.05 37.05 37.00 37.00 1,030 +0.00(+0.00%)
Mar 30, 2023 37.00 37.00 37.00 37.00 2,010 +0.35(+0.95%)
Mar 29, 2023 37.00 37.00 36.00 36.65 13,433 -1.35(-3.55%)
Mar 28, 2023 37.50 38.50 37.50 38.00 2,100 +0.50(+1.33%)
Mar 27, 2023 37.50 37.50 36.69 37.50 1,503 -0.50(-1.32%)
Mar 24, 2023 39.05 39.05 38.00 38.00 340 -1.39(-3.53%)
Mar 22, 2023 39.39 24 -0.36(-0.91%)
Mar 21, 2023 39.49 39.75 39.44 39.75 950 +0.10(+0.25%)
Mar 20, 2023 39.65 40.00 39.65 39.65 310 -0.30(-0.75%)
Mar 17, 2023 39.00 39.95 39.00 39.95 512 -0.05(-0.12%)
Mar 16, 2023 40.00 40.00 40.00 40.00 115 +0.62(+1.57%)
Mar 15, 2023 40.80 40.80 38.50 39.38 1,072 -1.62(-3.95%)
Mar 13, 2023 41.00 296 +1.00(+2.50%)
Mar 10, 2023 40.25 40.60 40.00 40.00 1,101 -0.35(-0.87%)
Mar 09, 2023 41.00 41.00 40.35 40.35 3,829 -0.65(-1.59%)
Mar 08, 2023 40.81 41.00 40.81 41.00 1,722 +0.20(+0.49%)
Mar 07, 2023 41.50 41.50 40.80 40.80 22,436 -0.70(-1.69%)
Mar 06, 2023 41.50 41.50 41.50 41.50 125 +0.70(+1.72%)
Mar 02, 2023 40.80 0 -0.10(-0.24%)
Mar 01, 2023 40.90 41.00 40.80 40.90 32,697 +0.10(+0.25%)
Feb 28, 2023 41.00 41.00 40.80 40.80 3,662 -0.20(-0.49%)
Feb 27, 2023 41.00 41.00 41.00 41.00 1,300 -0.05(-0.12%)
Feb 24, 2023 41.25 41.25 41.05 41.05 990 -0.20(-0.48%)
Feb 23, 2023 41.25 41.25 41.25 41.25 545 +0.00(+0.00%)
Feb 22, 2023 41.25 41.25 41.25 41.25 125 +0.25(+0.61%)
Feb 21, 2023 41.00 41.00 41.00 41.00 2,036 -0.65(-1.56%)
Feb 17, 2023 41.65 41.65 41.65 41.65 679 +0.15(+0.36%)
Feb 16, 2023 41.65 41.65 41.00 41.50 3,639 +0.00(+0.00%)
Feb 13, 2023 41.50 100 +0.00(+0.00%)
Feb 10, 2023 41.50 41.50 41.50 41.50 100 -0.01(-0.02%)
Feb 09, 2023 41.51 41.51 41.51 41.51 235 +0.01(+0.02%)
Feb 08, 2023 41.50 41.50 41.50 41.50 250 +0.00(+0.00%)
Feb 07, 2023 41.48 41.50 41.40 41.50 751 +0.75(+1.84%)
Feb 06, 2023 42.00 42.00 40.75 40.75 1,854 -1.25(-2.98%)
Feb 03, 2023 42.01 42.95 41.25 42.00 2,145 -1.00(-2.33%)
Feb 02, 2023 43.00 43.00 43.00 43.00 201 +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.