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: 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 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%)
Feb 01, 2023 43.00 43.00 43.00 43.00 1,723 +0.00(+0.00%)
Jan 31, 2023 43.00 43.00 42.70 43.00 1,528 +0.00(+0.00%)
Jan 30, 2023 42.90 43.00 42.90 43.00 3,558 +0.10(+0.23%)
Jan 27, 2023 42.00 42.90 40.85 42.90 1,753 +1.65(+4.00%)
Jan 26, 2023 41.15 41.25 41.10 41.25 1,780 -0.25(-0.60%)
Jan 25, 2023 41.75 41.75 41.15 41.50 2,113 -0.28(-0.67%)
Jan 24, 2023 41.65 41.78 41.65 41.78 1,000 -0.52(-1.23%)
Jan 23, 2023 43.00 43.00 42.25 42.30 1,031 -0.45(-1.05%)
Jan 20, 2023 43.25 43.25 42.75 42.75 2,637 -0.25(-0.58%)
Jan 19, 2023 42.00 43.00 42.00 43.00 3,934 +1.00(+2.38%)
Jan 18, 2023 42.00 42.00 41.75 42.00 1,311 -0.50(-1.18%)
Jan 17, 2023 42.25 42.50 42.25 42.50 800 +0.50(+1.19%)
Jan 13, 2023 43.00 43.25 41.05 42.00 3,004 -1.00(-2.33%)
Jan 12, 2023 43.00 43.00 43.00 43.00 300 +0.00(+0.00%)
Jan 10, 2023 43.00 8 +0.30(+0.70%)
Jan 09, 2023 42.75 42.75 42.70 42.70 829 -0.05(-0.12%)
Jan 06, 2023 40.35 42.75 40.35 42.75 3,001 +0.50(+1.18%)
Jan 05, 2023 42.75 42.75 42.25 42.25 1,506 +0.75(+1.81%)
Jan 03, 2023 41.50 0 +0.50(+1.22%)
Dec 30, 2022 41.25 41.25 39.60 41.00 1,100 -0.25(-0.61%)
Dec 29, 2022 40.85 41.25 40.85 41.25 589 +0.40(+0.98%)
Dec 28, 2022 40.35 40.85 40.35 40.85 300 +0.10(+0.25%)
Dec 27, 2022 40.75 40.80 40.75 40.75 1,436 +0.55(+1.37%)
Dec 23, 2022 40.20 40.20 40.20 40.20 754 -0.67(-1.64%)
Dec 21, 2022 40.87 0 +0.12(+0.29%)
Dec 20, 2022 39.50 40.75 39.50 40.75 2,433 +0.65(+1.62%)
Dec 19, 2022 39.95 40.25 39.90 40.10 1,300 +0.10(+0.25%)
Dec 16, 2022 40.00 40.00 39.95 40.00 1,921 +0.05(+0.13%)
Dec 15, 2022 39.95 39.95 39.95 39.95 100 +0.95(+2.44%)
Dec 14, 2022 39.00 39.25 39.00 39.00 1,405 -1.00(-2.50%)
Dec 13, 2022 40.00 40.00 40.00 40.00 203 +0.10(+0.25%)
Dec 08, 2022 39.90 151 +1.12(+2.87%)
Dec 06, 2022 38.78 0 -0.22(-0.55%)
Dec 05, 2022 40.00 40.00 39.00 39.00 725 -1.00(-2.50%)
Dec 02, 2022 38.78 40.05 38.78 40.00 6,842 +1.45(+3.76%)
Dec 01, 2022 38.55 38.55 38.55 38.55 825 +0.00(+0.00%)
Nov 30, 2022 38.70 38.75 38.55 38.55 1,350 -0.65(-1.66%)
Nov 29, 2022 39.20 39.20 39.20 39.20 205 +0.05(+0.13%)
Nov 28, 2022 39.15 39.15 39.15 39.15 172 -0.01(-0.03%)
Nov 25, 2022 39.16 39.16 39.16 39.16 3,045 +1.11(+2.92%)
Nov 22, 2022 38.05 0 -1.10(-2.81%)
Nov 21, 2022 39.15 39.15 39.15 39.15 175 +0.20(+0.51%)
Nov 18, 2022 38.99 38.99 38.95 38.95 578 +1.03(+2.72%)
Nov 17, 2022 37.96 37.96 37.92 37.92 1,051 -0.03(-0.09%)
Nov 16, 2022 38.07 38.07 37.95 37.95 1,737 -0.12(-0.30%)
Nov 15, 2022 38.07 38.07 38.07 38.07 102 +0.07(+0.18%)
Nov 14, 2022 38.00 38.00 38.00 38.00 256 +0.00(+0.00%)
Nov 11, 2022 38.50 38.85 38.00 38.00 4,650 -1.20(-3.06%)
Nov 08, 2022 39.20 0 -0.28(-0.71%)
Nov 07, 2022 39.00 39.50 39.00 39.48 403 -0.02(-0.05%)
Nov 02, 2022 39.50 0 +0.50(+1.28%)
Oct 31, 2022 39.00 54 -0.70(-1.76%)
Oct 27, 2022 39.70 60 +0.00(+0.00%)
Oct 26, 2022 39.40 39.70 39.40 39.70 645 +0.30(+0.76%)
Oct 25, 2022 39.50 39.50 39.40 39.40 7,997 +0.40(+1.03%)
Oct 24, 2022 38.70 39.25 38.45 39.00 8,285 +0.25(+0.65%)
Oct 21, 2022 38.75 38.75 38.00 38.75 12,053 +1.54(+4.14%)
Oct 19, 2022 37.21 70 +0.22(+0.59%)
Oct 18, 2022 37.03 37.03 36.99 36.99 1,306 -0.03(-0.08%)
Oct 17, 2022 37.25 37.65 37.02 37.02 1,698 -0.23(-0.62%)
Oct 14, 2022 37.25 37.25 37.00 37.25 625 -0.53(-1.40%)
Oct 13, 2022 37.00 37.78 37.00 37.78 852 +0.67(+1.81%)
Oct 12, 2022 37.71 37.71 37.11 37.11 600 -0.65(-1.72%)
Oct 11, 2022 38.10 38.10 37.75 37.76 1,271 -0.78(-2.02%)
Oct 07, 2022 38.54 0 +0.04(+0.10%)
Oct 06, 2022 38.00 38.50 38.00 38.50 7,870 +0.80(+2.13%)
Oct 05, 2022 38.00 38.00 37.70 37.70 664 +0.45(+1.20%)
Oct 04, 2022 36.99 37.25 36.99 37.25 1,600 +0.25(+0.68%)
Oct 03, 2022 36.60 37.10 35.00 37.00 6,536 -0.25(-0.67%)
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%)
Jul 12, 2022 28.40 0 +0.00(+0.00%)
Jun 30, 2022 28.40 0 -0.09(-0.32%)
Jun 28, 2022 28.49 0 -0.16(-0.56%)
Jun 27, 2022 28.65 28.65 28.65 28.65 1,600 +0.00(+0.00%)
Jun 24, 2022 27.50 28.65 27.40 28.65 19,155 +1.25(+4.56%)
Jun 23, 2022 27.10 27.80 27.10 27.40 15,292 +0.00(+0.00%)
Jun 22, 2022 28.00 28.25 27.25 27.40 4,400 -0.60(-2.14%)
Jun 21, 2022 28.00 28.00 28.00 28.00 100 -0.25(-0.88%)
Jun 17, 2022 28.00 28.25 28.00 28.25 300 +0.01(+0.04%)
Jun 16, 2022 28.10 28.38 27.75 28.24 6,440 -0.14(-0.49%)
Jun 15, 2022 28.05 28.38 28.05 28.38 1,906 +0.38(+1.36%)
Jun 14, 2022 28.00 28.50 27.75 28.00 3,000 -0.49(-1.72%)
Jun 09, 2022 28.49 0 +0.19(+0.67%)
Jun 08, 2022 27.75 28.30 27.25 28.30 643 +0.10(+0.35%)
Jun 02, 2022 28.20 0 +0.00(+0.00%)
May 26, 2022 28.20 0 +0.20(+0.71%)
May 25, 2022 28.00 28.00 28.00 28.00 100 -0.40(-1.41%)
May 24, 2022 28.40 28.40 28.40 28.40 200 -0.19(-0.66%)
May 20, 2022 28.59 0 -0.36(-1.24%)
May 18, 2022 28.95 0 -0.80(-2.69%)
May 17, 2022 29.75 29.75 29.75 29.75 100 -0.19(-0.63%)
May 16, 2022 29.40 29.94 29.01 29.94 350 -0.01(-0.03%)
May 13, 2022 29.80 29.95 29.80 29.95 291 +0.20(+0.67%)
May 12, 2022 29.25 29.75 29.01 29.75 400 -0.50(-1.65%)
May 11, 2022 30.00 30.30 30.00 30.25 987 -0.25(-0.82%)
May 09, 2022 30.50 60 -0.25(-0.81%)
May 06, 2022 30.75 30.75 30.75 30.75 222 -0.25(-0.81%)
May 03, 2022 31.00 0 +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.