Bankfirst Capital Corp (OP:BFCC)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 40.00 | 40.50 | 39.50 | 40.50 | 7,327 | +0.50(+1.25%) |
| Jun 25, 2025 | 40.00 | 40.00 | 39.15 | 40.00 | 11,200 | +0.00(+0.00%) |
| Jun 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 6,484 | +0.01(+0.03%) |
| Jun 23, 2025 | 39.25 | 39.99 | 39.25 | 39.99 | 2,851 | -0.01(-0.02%) |
| Jun 20, 2025 | 38.82 | 40.00 | 38.82 | 40.00 | 1,806 | +0.01(+0.03%) |
| Jun 18, 2025 | 38.30 | 39.99 | 38.06 | 39.99 | 8,175 | +0.03(+0.08%) |
| Jun 17, 2025 | 38.75 | 39.96 | 38.50 | 39.96 | 1,101 | -0.03(-0.08%) |
| Jun 13, 2025 | 39.99 | 41 | +1.04(+2.67%) | |||
| Jun 11, 2025 | 38.95 | 0 | +0.00(+0.00%) | |||
| Jun 10, 2025 | 38.95 | 38.95 | 37.65 | 38.95 | 2,100 | +0.00(+0.00%) |
| Jun 09, 2025 | 38.57 | 39.50 | 37.60 | 38.95 | 3,390 | +0.00(+0.00%) |
| May 28, 2025 | 38.95 | 34 | +0.00(+0.00%) | |||
| May 23, 2025 | 38.95 | 25 | +0.95(+2.50%) | |||
| May 22, 2025 | 38.00 | 38.00 | 37.96 | 38.00 | 2,532 | +0.00(+0.00%) |
| May 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 1,210 | -0.95(-2.44%) |
| May 16, 2025 | 38.95 | 1 | +0.64(+1.67%) | |||
| May 13, 2025 | 38.31 | 0 | +0.31(+0.82%) | |||
| May 12, 2025 | 38.95 | 38.99 | 37.90 | 38.00 | 2,849 | +0.00(+0.00%) |
| May 08, 2025 | 38.00 | 0 | -0.95(-2.44%) | |||
| May 06, 2025 | 38.95 | 50 | -0.04(-0.10%) | |||
| May 01, 2025 | 38.99 | 0 | -0.01(-0.03%) | |||
| Apr 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 100 | +0.00(+0.00%) |
| Apr 29, 2025 | 38.20 | 39.00 | 38.15 | 39.00 | 5,161 | -0.50(-1.27%) |
| Apr 22, 2025 | 39.50 | 50 | +0.01(+0.03%) | |||
| Apr 17, 2025 | 39.49 | 2 | +0.34(+0.87%) | |||
| Apr 16, 2025 | 39.50 | 39.50 | 36.05 | 39.15 | 10,894 | -0.84(-2.10%) |
| Apr 15, 2025 | 39.51 | 40.00 | 39.50 | 39.99 | 2,740 | -0.01(-0.02%) |
| Apr 11, 2025 | 40.00 | 0 | +0.00(+0.00%) | |||
| Apr 10, 2025 | 40.01 | 40.50 | 39.50 | 40.00 | 900 | -0.50(-1.23%) |
| Apr 09, 2025 | 39.90 | 40.95 | 39.51 | 40.50 | 4,288 | -0.50(-1.22%) |
| Apr 08, 2025 | 39.60 | 41.00 | 39.60 | 41.00 | 1,950 | +0.00(+0.00%) |
| Apr 04, 2025 | 41.00 | 103 | +0.00(+0.00%) | |||
| Apr 03, 2025 | 41.00 | 41.00 | 39.65 | 41.00 | 1,463 | +0.00(+0.00%) |
| Apr 02, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 600 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.