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 +0.50 (+1.67%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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, 2021 24.00 24.00 24.00 0 +0.05(+0.21%)
Apr 29, 2021 23.95 23.95 23.95 21 +0.00(+0.00%)
Apr 28, 2021 23.95 23.95 23.95 23.95 400 +0.05(+0.21%)
Apr 27, 2021 23.90 23.90 23.90 23.90 110 +0.00(+0.00%)
Apr 19, 2021 23.90 23.90 23.90 0 +0.00(+0.00%)
Apr 16, 2021 23.90 23.90 23.90 23.90 100 +0.90(+3.91%)
Apr 15, 2021 23.00 23.00 23.00 8 +0.00(+0.00%)
Apr 12, 2021 23.00 23.00 23.00 0 +0.00(+0.00%)
Apr 07, 2021 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 26, 2021 23.00 23.00 23.00 0 +0.50(+2.22%)
Mar 25, 2021 22.45 22.50 22.40 22.50 500 +0.10(+0.45%)
Mar 16, 2021 22.40 22.40 22.40 0 +0.00(+0.00%)
Mar 15, 2021 22.40 22.40 22.40 22.40 3,050 +0.35(+1.59%)
Mar 12, 2021 22.52 22.75 22.00 22.05 3,000 -0.95(-4.13%)
Mar 11, 2021 21.80 23.00 21.80 23.00 7,440 +1.00(+4.55%)
Mar 10, 2021 22.25 22.51 22.00 22.00 2,634 +0.00(+0.00%)
Mar 09, 2021 21.80 22.00 21.80 22.00 2,420 -0.50(-2.22%)
Mar 08, 2021 22.50 22.50 22.50 5 +0.00(+0.00%)
Mar 05, 2021 22.50 22.50 22.50 22.50 500 +0.50(+2.27%)
Mar 03, 2021 22.00 22.00 22.00 0 +0.75(+3.53%)
Feb 19, 2021 21.25 21.25 21.25 0 -0.05(-0.23%)
Feb 18, 2021 21.30 21.30 21.30 21.30 100 +0.00(+0.00%)
Feb 16, 2021 21.30 21.30 21.30 0 +0.00(+0.00%)
Feb 11, 2021 21.30 21.30 21.30 0 +0.00(+0.00%)
Feb 10, 2021 21.30 21.30 21.29 21.30 5,000 +0.00(+0.00%)
Feb 09, 2021 21.35 21.35 21.30 21.30 2,500 +0.00(+0.00%)
Feb 08, 2021 21.30 21.30 21.30 21.30 2,405 -0.20(-0.93%)
Feb 05, 2021 21.25 21.50 21.25 21.50 4,300 +0.00(+0.00%)
Feb 04, 2021 21.25 21.50 21.25 21.50 1,984 -0.25(-1.15%)
Feb 02, 2021 21.75 21.75 21.75 0 +0.00(+0.00%)
Jan 28, 2021 21.75 21.75 21.75 0 +0.25(+1.16%)
Jan 27, 2021 21.50 21.50 21.50 21.50 200 +0.00(+0.00%)
Jan 22, 2021 21.50 21.50 21.50 0 +0.00(+0.00%)
Jan 15, 2021 21.50 21.50 21.50 0 +0.25(+1.18%)
Jan 14, 2021 20.80 21.25 20.80 21.25 500 +0.75(+3.66%)
Jan 13, 2021 20.50 20.50 20.50 20.50 471 +0.00(+0.00%)
Jan 12, 2021 20.25 20.50 20.25 20.50 340 +0.25(+1.23%)
Jan 07, 2021 20.25 20.25 20.25 0 +0.25(+1.25%)
Jan 06, 2021 19.70 20.00 19.70 20.00 6,036 +0.25(+1.27%)
Dec 28, 2020 19.75 19.75 19.75 0 +0.05(+0.25%)
Dec 22, 2020 19.70 19.70 19.70 0 +0.10(+0.51%)
Dec 21, 2020 19.50 19.60 19.50 19.60 400 +0.30(+1.55%)
Dec 16, 2020 19.30 19.30 19.30 0 +0.05(+0.26%)
Dec 15, 2020 19.25 19.25 19.25 19.25 2,200 -0.45(-2.28%)
Dec 11, 2020 19.70 19.70 19.70 0 +0.48(+2.50%)
Dec 10, 2020 19.22 19.25 19.22 19.22 4,002 -0.03(-0.16%)
Dec 09, 2020 19.00 19.25 19.00 19.25 2,100 +0.26(+1.37%)
Dec 08, 2020 18.99 18.99 18.99 18.99 320 -0.01(-0.05%)
Dec 07, 2020 19.00 19.00 19.00 19.00 2,100 +0.00(+0.00%)
Dec 04, 2020 19.12 19.12 19.00 19.00 4,000 +0.00(+0.00%)
Dec 03, 2020 19.15 19.15 18.99 19.00 1,350 -0.50(-2.56%)
Dec 01, 2020 19.50 19.50 19.50 0 +0.00(+0.00%)
Nov 30, 2020 19.50 19.50 19.50 50 +0.00(+0.00%)
Nov 25, 2020 19.50 19.50 19.50 0 +0.00(+0.00%)
Nov 24, 2020 19.90 19.90 19.50 19.50 1,001 -0.40(-2.01%)
Nov 23, 2020 19.85 19.90 19.85 19.90 350 +0.05(+0.25%)
Nov 19, 2020 19.85 19.85 19.85 0 +0.35(+1.79%)
Nov 18, 2020 19.50 19.90 19.50 19.50 4,558 +0.00(+0.00%)
Nov 17, 2020 19.50 19.50 19.50 19.50 1,760 +0.00(+0.00%)
Nov 16, 2020 19.50 19.50 19.40 19.50 11,360 -0.50(-2.50%)
Nov 13, 2020 19.90 20.00 19.90 20.00 2,200 +0.84(+4.38%)
Nov 11, 2020 19.16 19.16 19.16 0 -0.83(-4.15%)
Nov 10, 2020 18.99 19.99 18.99 19.99 906 +1.49(+8.05%)
Nov 09, 2020 18.50 18.50 18.50 18.50 1,050 +0.00(+0.00%)
Nov 06, 2020 18.00 18.50 18.00 18.50 3,300 +0.50(+2.78%)
Nov 05, 2020 18.25 18.25 18.00 18.00 1,200 -0.50(-2.70%)
Nov 04, 2020 18.50 18.50 18.50 18.50 100 +0.25(+1.37%)
Oct 28, 2020 18.25 18.25 18.25 0 -0.65(-3.44%)
Oct 20, 2020 18.90 18.90 18.90 0 +0.15(+0.80%)
Oct 19, 2020 18.79 18.80 18.75 18.75 700 +0.75(+4.17%)
Oct 15, 2020 18.00 18.00 18.00 0 +0.18(+1.01%)
Oct 14, 2020 17.85 17.85 17.82 17.82 1,000 -0.03(-0.17%)
Oct 12, 2020 17.85 17.85 17.85 0 -0.15(-0.83%)
Oct 08, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 07, 2020 18.05 18.05 18.00 18.00 775 +0.00(+0.00%)
Oct 06, 2020 18.00 18.00 18.00 36 +0.00(+0.00%)
Oct 05, 2020 18.25 18.25 18.00 18.00 500 -0.25(-1.37%)
Oct 01, 2020 18.25 18.25 18.25 0 +0.00(+0.00%)
Sep 30, 2020 18.25 18.25 18.25 18.25 200 +0.00(+0.00%)
Sep 29, 2020 18.25 18.25 18.25 18.25 175 -1.25(-6.41%)
Sep 28, 2020 18.00 19.50 18.00 19.50 1,700 -0.50(-2.50%)
Sep 24, 2020 20.00 20.00 20.00 0 +1.50(+8.11%)
Sep 23, 2020 18.75 18.75 18.50 18.50 300 -0.50(-2.63%)
Sep 17, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 16, 2020 18.75 19.00 18.75 19.00 200 +0.25(+1.33%)
Sep 11, 2020 18.75 18.75 18.75 0 -0.25(-1.32%)
Sep 10, 2020 19.25 19.25 19.00 19.00 900 -0.50(-2.56%)
Aug 31, 2020 19.50 19.50 19.50 0 -1.00(-4.88%)
Aug 27, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Aug 21, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Aug 18, 2020 20.50 20.50 20.50 0 -1.35(-6.18%)
Aug 12, 2020 21.85 21.85 21.85 0 +0.85(+4.05%)
Aug 10, 2020 21.00 21.00 21.00 0 +1.50(+7.69%)
Aug 06, 2020 19.50 19.50 19.50 0 +0.25(+1.30%)
Aug 04, 2020 19.25 19.25 19.25 0 +0.49(+2.61%)
Jul 31, 2020 18.76 18.76 18.76 0 -1.24(-6.20%)
Jul 29, 2020 20.00 20.00 20.00 0 -0.50(-2.44%)
Jul 28, 2020 19.75 20.50 19.50 20.50 740 +0.75(+3.80%)
Jul 27, 2020 20.00 20.00 19.75 19.75 300 +0.00(+0.00%)
Jul 24, 2020 19.75 19.75 19.75 19.75 100 -0.25(-1.25%)
Jul 22, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 21, 2020 20.00 20.00 20.00 20.00 100 +0.50(+2.56%)
Jul 16, 2020 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 15, 2020 19.50 19.50 19.50 71 +0.00(+0.00%)
Jul 10, 2020 19.50 19.50 19.50 0 +1.00(+5.41%)
Jul 09, 2020 18.75 18.75 18.50 18.50 230 -0.50(-2.63%)
Jul 08, 2020 19.50 19.50 19.00 19.00 400 -0.50(-2.56%)
Jul 07, 2020 19.50 19.50 19.50 19.50 500 -0.50(-2.50%)
Jul 02, 2020 20.00 20.00 20.00 0 -0.20(-0.99%)
Jun 26, 2020 20.20 20.20 20.20 0 -0.30(-1.46%)
Jun 25, 2020 20.50 20.50 20.50 20.50 250 +0.00(+0.00%)
Jun 16, 2020 20.50 20.50 20.50 0 +0.75(+3.80%)
Jun 12, 2020 19.75 19.75 19.75 0 -0.25(-1.25%)
Jun 10, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 09, 2020 20.25 20.25 19.75 20.00 700 -0.50(-2.44%)
Jun 08, 2020 20.50 20.50 20.50 20.50 200 -1.75(-7.87%)
Jun 05, 2020 21.00 22.25 21.00 22.25 200 +1.25(+5.95%)
Jun 04, 2020 21.00 21.00 21.00 21.00 100 -0.50(-2.33%)
May 19, 2020 21.50 21.50 21.50 0 +2.00(+10.26%)
May 18, 2020 19.50 19.50 19.50 19.50 519 -1.49(-7.10%)
May 05, 2020 20.99 20.99 20.99 0 +0.00(+0.00%)
May 04, 2020 20.99 20.99 20.99 3 +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.