Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

BFC Capital Trust II PFD TR 7.20% (BANFP)

26.25
+0.08
+(0.31%)
As of 9:44:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202526.2526.2526.2526.2526.25201
May 6, 202526.3126.3126.3126.3126.31-
May 5, 202526.3126.3126.3126.3126.31-
May 2, 202526.3126.3126.3126.3126.31600
May 1, 202525.9325.9325.9325.9325.93600
Apr 30, 202526.3026.3026.3026.3026.30-
Apr 29, 202526.3026.3026.3026.3026.30-
Apr 28, 202526.3026.3026.3026.3026.30200
Apr 25, 202526.3426.3426.3426.3426.34-
Apr 24, 202526.3526.3526.3426.3426.34300
Apr 23, 202526.1526.1526.1526.1526.15200
Apr 22, 202525.9526.1425.9526.1426.14500
Apr 21, 202525.5025.8225.5025.8225.82500
Apr 17, 202526.1326.5026.1026.1426.14700
Apr 16, 202525.8425.8425.8425.8425.84-
Apr 15, 202525.8626.2025.8425.8425.842,400
Apr 14, 202525.6125.6125.6125.6125.61-
Apr 11, 202526.1326.1325.5025.6125.611,300
Apr 10, 202525.7525.7525.7525.7525.75700
Apr 9, 202525.7126.0525.7126.0526.051,500
Apr 8, 202526.7526.7526.4926.4926.491,000
Apr 7, 202525.8025.8025.8025.8025.80-
Apr 4, 202525.7925.8025.7925.8025.80300
Apr 3, 202525.8625.9725.8625.9625.961,200
Apr 2, 202525.8225.8225.7925.8225.821,200
Apr 1, 202525.7525.8125.6325.6325.631,100
Mar 31, 2025 0.45 Dividend
Mar 31, 202525.8625.8625.8625.8625.86400
Mar 28, 202526.1826.1826.1826.1825.73-
Mar 27, 202526.1826.1826.1826.1825.73300
Mar 26, 202526.0326.0326.0326.0325.58200
Mar 25, 202526.0326.0326.0326.0325.58400
Mar 24, 202526.2026.2526.2026.2525.80900
Mar 21, 202525.8625.8625.8625.8625.42-
Mar 20, 202525.8625.8625.8625.8625.42-
Mar 19, 202525.8625.8625.8625.8625.42-
Mar 18, 202525.8625.8625.8625.8625.42200
Mar 17, 202526.0226.2025.8025.8025.364,100
Mar 14, 202526.4726.4726.4726.4726.02500
Mar 13, 202527.2329.4526.1426.4425.995,500
Mar 12, 202526.6127.5026.3527.5027.034,200
Mar 11, 202526.2926.2926.2926.2925.84200
Mar 10, 202526.3526.3526.3526.3525.90-
Mar 7, 202526.3526.3526.3526.3525.90-
Mar 6, 202526.3026.3526.3026.3525.90700
Mar 5, 202526.2126.2126.2126.2125.76300
Mar 4, 202526.0026.2026.0026.1025.651,300
Mar 3, 202526.2926.2926.2926.2925.841,000
Feb 28, 202526.3026.3026.3026.3025.85-
Feb 27, 202526.3026.3026.3026.3025.85-
Feb 26, 202526.3026.3026.3026.3025.85-
Feb 25, 202526.3026.3026.3026.3025.85600
Feb 24, 202526.0126.0126.0126.0125.56-
Feb 21, 202526.0126.0126.0126.0125.56-
Feb 20, 202526.0126.0126.0126.0125.56-
Feb 19, 202526.0126.0126.0126.0125.56-
Feb 18, 202526.0426.0426.0126.0125.561,300
Feb 14, 202525.8225.8225.8225.8225.38-
Feb 13, 202525.8225.8225.8225.8225.38100
Feb 12, 202526.1526.1526.1526.1525.70-
Feb 11, 202526.1526.1526.1526.1525.70-
Feb 10, 202526.1526.1526.1526.1525.70100
Feb 7, 202525.7025.7025.7025.7025.26100
Feb 6, 202525.8125.9825.8125.9825.53500
Feb 5, 202526.2426.2425.7326.0025.552,800
Feb 4, 202526.3526.3526.3526.3525.90-
Feb 3, 202526.3526.3526.2826.3525.901,600
Jan 31, 202525.9025.9025.9025.9025.45-
Jan 30, 202525.9025.9025.9025.9025.45-
Jan 29, 202525.9025.9025.9025.9025.45-
Jan 28, 202525.9525.9525.9025.9025.451,100
Jan 27, 202525.8025.8025.8025.8025.36-
Jan 24, 202525.8025.8025.8025.8025.36500
Jan 23, 202526.0226.0226.0226.0225.57-
Jan 22, 202526.1626.1626.0226.0225.571,100
Jan 21, 202525.9626.9925.8525.8525.413,700
Jan 17, 202525.8825.8825.8825.8825.44-
Jan 16, 202525.8825.8825.8825.8825.44300
Jan 15, 202525.7625.7625.7625.7625.32-
Jan 14, 202525.7625.8825.7625.7625.32600
Jan 13, 202525.8125.8225.6625.6625.222,300
Jan 10, 202525.6025.6025.4525.5925.151,400
Jan 8, 202525.8725.8725.8725.8725.43-
Jan 7, 202525.5625.8725.4525.8725.433,000
Jan 6, 202525.5825.6425.5825.6425.20500
Jan 3, 202525.4525.6925.4525.5825.141,900
Jan 2, 202525.6425.6425.6425.6425.20200
Dec 31, 2024 0.45 Dividend
Dec 31, 202425.5725.6225.5725.5725.13500
Dec 30, 202425.6925.9825.6625.6624.781,100
Dec 27, 202425.8926.0125.6525.6524.773,800
Dec 26, 202425.8425.8425.6625.7124.821,100
Dec 24, 202425.9826.0025.9826.0025.10300
Dec 23, 202426.0226.0225.6825.6824.80700
Dec 20, 202426.0826.1926.0026.1825.281,000
Dec 19, 202425.8025.8025.6625.6624.782,200
Dec 18, 202425.7525.7525.7525.7524.86400
Dec 17, 202425.9126.0025.7125.7124.822,600
Dec 16, 202425.9325.9325.9325.9325.04100
Dec 13, 202426.3426.3426.3426.3425.43-
Dec 12, 202426.1526.3426.1526.3425.431,300
Dec 11, 202426.1726.1726.1726.1725.27-
Dec 10, 202426.0526.1726.0526.1725.27700
Dec 9, 202425.7925.8525.7925.8524.961,200
Dec 6, 202425.7625.8125.7625.7724.88600
Dec 5, 202425.6025.8525.6025.7924.903,500
Dec 4, 202425.7525.8025.7525.8024.91400
Dec 3, 202425.9225.9225.7625.8024.911,000
Dec 2, 202426.0026.0026.0026.0025.101,000
Nov 29, 202425.7025.7025.7025.7024.82-
Nov 27, 202425.7025.7025.7025.7024.82-
Nov 26, 202425.7025.7025.7025.7024.82-
Nov 25, 202425.7025.7025.7025.7024.82-
Nov 22, 202425.7025.7025.7025.7024.82-
Nov 21, 202425.7025.7025.7025.7024.82300
Nov 20, 202425.7325.7325.7325.7324.84300
Nov 19, 202425.6325.6325.6225.6224.74200
Nov 18, 202426.0426.0426.0426.0425.14-
Nov 15, 202426.0426.0426.0426.0425.14-
Nov 14, 202426.0426.0426.0426.0425.14100
Nov 13, 202425.8225.8225.8225.8224.93-
Nov 12, 202425.8225.8225.8225.8224.93-
Nov 11, 202425.8025.8225.8025.8224.93600
Nov 8, 202425.8925.9725.8925.9025.0111,500
Nov 7, 202425.4525.7525.4525.7524.861,300
Nov 6, 202425.6125.6125.5225.5224.641,300
Nov 5, 202425.6025.6025.6025.6024.72-
Nov 4, 202425.7325.7325.6025.6024.72600
Nov 1, 202425.6025.6025.6025.6024.72200
Oct 31, 202425.8825.8825.8825.8824.99-
Oct 30, 202425.8825.8825.8825.8824.99-
Oct 29, 202425.7525.8825.7525.8824.99600
Oct 28, 202425.9625.9625.7625.7624.87700
Oct 25, 202425.9625.9625.9625.9625.07-
Oct 24, 202425.9625.9625.9625.9625.07-
Oct 23, 202425.7625.9625.7625.9625.07300
Oct 22, 202425.7525.7525.7525.7524.86-
Oct 21, 202425.7025.7525.5925.7524.86600
Oct 18, 202425.7025.7025.7025.7024.82200
Oct 17, 202425.6125.6125.6125.6124.73800
Oct 16, 202425.6125.6125.6125.6124.73200
Oct 15, 202425.6125.6125.6125.6124.73200
Oct 14, 202425.5325.8525.5325.6624.78600
Oct 11, 202425.7925.8725.6725.8624.971,600
Oct 10, 202425.7925.7925.7925.7924.90-
Oct 9, 202425.6425.7925.4725.7924.901,600
Oct 8, 202425.5525.5525.5525.5524.67-
Oct 7, 202425.6325.6325.5525.5524.671,000
Oct 4, 202425.4625.6425.4625.6124.731,400
Oct 3, 202425.6025.6925.4325.5524.675,800
Oct 2, 202425.6425.6425.6425.6424.76800
Oct 1, 202425.6525.7225.6525.7024.823,200
Sep 30, 2024 0.45 Dividend
Sep 30, 202425.6425.6625.5825.6324.753,300
Sep 27, 202425.8225.9925.8225.9924.663,100
Sep 26, 202425.9925.9925.9925.9924.66400
Sep 25, 202426.0126.0525.9126.0024.67700
Sep 24, 202425.8825.8825.8725.8724.55400
Sep 23, 202426.1526.1526.1526.1524.81-
Sep 20, 202425.9426.1525.9426.1524.812,000
Sep 19, 202425.8725.9425.7825.8924.573,700
Sep 18, 202425.7525.9225.6625.8224.503,800
Sep 17, 202425.9326.0025.8525.8524.531,200
Sep 16, 202425.9026.0025.9025.9724.643,800
Sep 13, 202425.8925.9825.8625.9824.652,900
Sep 12, 202425.9025.9025.7625.7624.441,500
Sep 11, 202425.6725.8625.6725.8624.541,400
Sep 10, 202425.6425.8125.6425.8124.493,100
Sep 9, 202425.7925.8425.6225.8424.521,200
Sep 6, 202425.7025.7025.7025.7024.39300
Sep 5, 202425.6625.6625.6625.6624.35-
Sep 4, 202425.6625.6625.6625.6624.35300
Sep 3, 202425.8525.8525.8525.8524.53700
Aug 30, 202425.6525.6525.6525.6524.34200
Aug 29, 202425.6225.8025.5825.8024.481,300
Aug 28, 202425.6625.7425.5625.6624.353,400
Aug 27, 202425.6625.6625.6425.6624.352,000
Aug 26, 202425.5825.6225.5425.6224.315,300
Aug 23, 202425.6225.6225.6225.6224.31600
Aug 22, 202425.6025.6025.6025.6024.29100
Aug 21, 202425.4325.6025.4325.6024.29600
Aug 20, 202425.4525.4825.4525.4824.18700
Aug 19, 202425.4625.6225.4025.4524.153,200
Aug 16, 202425.4625.6025.4625.6024.29700
Aug 15, 202425.5325.5325.4825.4824.18400
Aug 14, 202425.5825.5825.5825.5824.27-
Aug 13, 202425.5625.5825.5125.5824.272,800
Aug 12, 202425.4625.4625.4625.4624.16-
Aug 9, 202425.4625.4625.4625.4624.161,100
Aug 8, 202425.5025.5025.5025.5024.20800
Aug 7, 202425.3325.6425.3325.6024.291,500
Aug 6, 202425.5825.5825.5825.5824.27600
Aug 5, 202425.5525.5525.4725.4724.17400
Aug 2, 202425.4425.4425.4425.4424.14-
Aug 1, 202425.6725.6725.4425.4424.14700
Jul 31, 202425.6225.6425.6025.6024.29400
Jul 30, 202425.7025.7025.7025.7024.39-
Jul 29, 202425.7025.7025.7025.7024.39-
Jul 26, 202425.5625.7525.3725.7024.398,500
Jul 25, 202425.6525.7725.6525.7724.45900
Jul 24, 202425.6425.8025.6125.6524.341,100
Jul 23, 202425.8025.8025.6825.6824.371,400
Jul 22, 202425.5325.6625.5325.5524.24600
Jul 19, 202425.7925.7925.7925.7924.47400
Jul 18, 202425.7225.7225.7225.7224.401,200
Jul 17, 202425.7625.7625.6425.6824.371,500
Jul 16, 202425.6725.6725.6725.6724.36200
Jul 15, 202425.7825.8125.6325.8024.482,900
Jul 12, 202425.5725.8225.5725.8224.503,000
Jul 11, 202425.4825.4825.4825.4824.18300
Jul 10, 202425.3325.4125.3325.4124.11700
Jul 9, 202425.4825.4825.3225.3224.032,100
Jul 8, 202425.4725.4725.4725.4724.171,500
Jul 5, 202425.4625.4625.4625.4624.16200
Jul 3, 202425.4025.4725.4025.4724.17500
Jul 2, 202425.4025.4025.4025.4024.10200
Jul 1, 202425.5925.5925.4025.5024.202,300
Jun 28, 2024 0.45 Dividend
Jun 28, 202425.5025.5025.3625.3624.061,100
Jun 27, 202425.7525.7525.7525.7524.01100
Jun 26, 202425.8225.8225.8225.8224.07700
Jun 25, 202425.7825.7825.7825.7824.03500
Jun 24, 202425.7525.7525.7225.7223.981,400
Jun 21, 202425.8325.8825.6825.6823.94500
Jun 20, 202425.9025.9025.6525.7724.022,500
Jun 18, 202425.9725.9725.9725.9724.21-
Jun 17, 202425.8926.0025.8925.9724.212,000
Jun 14, 202425.7725.9225.7025.8924.146,600
Jun 13, 202425.8325.9125.7425.8924.141,700
Jun 12, 202425.5225.8025.5225.8024.05800
Jun 11, 202425.8125.8125.8125.8124.06-
Jun 10, 202425.8225.8225.8125.8124.061,700
Jun 7, 202425.7525.7925.6025.7724.021,600
Jun 6, 202425.7525.7525.7025.7023.96700
Jun 5, 202425.6225.7225.5825.7123.973,800
Jun 4, 202425.4725.6025.4225.6023.875,100
Jun 3, 202425.4025.6525.4025.6323.891,100
May 31, 202425.5225.5525.5225.5523.82900
May 30, 202425.4425.4425.3525.3523.631,200
May 29, 202425.6525.6525.4225.4323.712,700
May 28, 202425.5325.6225.5325.6223.886,000
May 24, 202425.5025.6225.5025.6223.881,000
May 23, 202425.3525.5025.3425.5023.772,200
May 22, 202425.2525.3525.2525.3423.622,800
May 21, 202425.5425.5425.3225.3523.633,600
May 20, 202425.4025.4425.4025.4123.69800
May 17, 202425.3125.4125.2225.3923.6714,800
May 16, 202425.3925.4025.2925.3023.5915,200
May 15, 202425.4025.4225.2925.3223.6129,600
May 14, 202425.3525.3925.3325.3523.6317,500
May 13, 202425.4025.4025.3525.3523.636,200
May 10, 202425.4525.5725.2725.3523.6320,500
May 9, 202425.5025.5025.4925.4923.762,500
May 8, 202425.6125.6125.6025.6023.871,300
May 7, 202425.6825.6825.6825.6823.94-

Related Tickers

OVCHY Oversea-Chinese Banking Corporation Limited
25.16
-0.20%
 
KBCSY KBC Group NV
45.28
-3.45%
 
BANF BancFirst Corporation
121.66
+0.85%
 
MRBK Meridian Corporation
13.50
+1.28%
 
SWDBY Swedbank AB (publ)
25.62
+0.43%
 
HBCP Home Bancorp, Inc.
50.81
+2.23%
 
CFFI C&F Financial Corporation
64.00
+0.06%
 
CCBG Capital City Bank Group, Inc.
37.17
+0.95%
 
BHKLY BOC Hong Kong (Holdings) Limited
84.25
+2.21%
 
BSRR Sierra Bancorp
26.34
-1.35%