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

Bankfirst Capital Corp (OP: BFCC )

30.00 +1.35 (+4.71%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 22, 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 (%)
Apr 30, 2020 19.25 19.25 19.25 19.25 399 +0.25(+1.32%)
Apr 29, 2020 19.00 19.50 19.00 19.00 400 -0.50(-2.56%)
Apr 28, 2020 20.00 20.00 19.50 19.50 600 +0.25(+1.30%)
Apr 27, 2020 19.25 19.25 19.25 19.25 200 +0.25(+1.32%)
Apr 23, 2020 19.00 19.00 19.00 0 +0.25(+1.33%)
Apr 20, 2020 18.75 18.75 18.75 0 -1.25(-6.25%)
Apr 14, 2020 20.00 20.00 20.00 0 +1.50(+8.11%)
Apr 09, 2020 18.50 18.50 18.50 0 +1.75(+10.45%)
Apr 06, 2020 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 27, 2020 16.75 16.75 16.75 0 +0.75(+4.69%)
Mar 24, 2020 16.00 16.00 16.00 0 +0.75(+4.92%)
Mar 20, 2020 15.25 15.25 15.25 0 +0.25(+1.67%)
Mar 19, 2020 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Mar 18, 2020 17.00 17.00 15.00 15.00 2,200 -6.00(-28.57%)
Mar 13, 2020 21.00 21.00 21.00 0 -2.00(-8.70%)
Mar 12, 2020 23.50 23.50 23.00 23.00 700 -0.81(-3.40%)
Mar 09, 2020 23.81 23.81 23.81 0 -0.04(-0.17%)
Feb 28, 2020 23.85 23.85 23.85 0 -0.15(-0.62%)
Feb 26, 2020 24.00 24.00 24.00 0 -0.05(-0.21%)
Feb 25, 2020 24.10 24.10 24.05 24.05 400 -0.10(-0.41%)
Feb 18, 2020 24.15 24.15 24.15 0 -0.10(-0.41%)
Feb 13, 2020 24.25 24.25 24.25 0 +0.25(+1.04%)
Feb 11, 2020 24.00 24.00 24.00 0 -0.50(-2.04%)
Feb 06, 2020 24.50 24.50 24.50 0 +0.00(+0.00%)
Feb 05, 2020 24.25 24.50 24.25 24.50 1,600 +0.25(+1.03%)
Feb 04, 2020 24.25 24.25 24.25 24.25 1,000 +0.25(+1.04%)
Jan 31, 2020 24.00 24.00 24.00 0 -0.25(-1.03%)
Jan 27, 2020 24.25 24.25 24.25 0 +0.25(+1.04%)
Jan 17, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 15, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 06, 2020 24.00 24.00 24.00 0 +0.15(+0.63%)
Dec 30, 2019 23.85 23.85 23.85 0 -0.14(-0.58%)
Dec 27, 2019 24.00 24.00 23.98 23.99 1,600 +0.09(+0.38%)
Dec 24, 2019 23.90 23.90 23.90 0 -0.10(-0.42%)
Dec 23, 2019 23.90 24.00 23.90 24.00 900 +0.15(+0.63%)
Dec 20, 2019 23.85 24.00 23.85 23.85 900 +0.35(+1.49%)
Dec 17, 2019 23.50 23.50 23.50 0 -0.50(-2.08%)
Dec 12, 2019 24.00 24.00 24.00 0 +0.05(+0.21%)
Nov 19, 2019 23.95 23.95 23.95 0 -0.05(-0.21%)
Nov 05, 2019 24.00 24.00 24.00 0 +0.05(+0.21%)
Nov 04, 2019 23.95 23.95 23.95 23.95 1,852 +0.00(+0.00%)
Nov 01, 2019 23.95 23.95 23.95 23.95 100 +0.00(+0.00%)
Oct 31, 2019 23.95 23.95 23.95 23.95 811 +0.00(+0.00%)
Oct 30, 2019 23.95 23.95 23.95 23.95 200 -0.05(-0.21%)
Oct 24, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 17, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 09, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 07, 2019 24.00 24.00 24.00 0 -0.05(-0.21%)
Oct 04, 2019 24.25 24.25 24.05 24.05 1,100 -0.66(-2.67%)
Oct 02, 2019 24.71 24.71 24.71 0 +0.05(+0.20%)
Oct 01, 2019 24.66 24.66 24.66 24.66 200 -0.05(-0.20%)
Sep 30, 2019 24.71 24.71 24.71 24.71 200 -0.05(-0.20%)
Sep 24, 2019 24.76 24.76 24.76 0 +0.00(+0.00%)
Sep 20, 2019 24.76 24.76 24.76 0 +0.00(+0.00%)
Sep 19, 2019 24.76 24.76 24.76 24.76 100 -0.24(-0.96%)
Sep 13, 2019 25.00 25.00 25.00 0 -0.75(-2.91%)
Sep 12, 2019 25.75 25.75 25.75 25.75 230 +0.00(+0.00%)
Sep 09, 2019 25.75 25.75 25.75 0 +0.25(+0.98%)
Aug 14, 2019 25.50 25.50 25.50 0 -0.50(-1.92%)
Jul 10, 2019 26.00 26.00 26.00 0 +1.00(+4.00%)
Jul 09, 2019 25.00 25.00 25.00 25.00 100 +0.50(+2.04%)
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.