Bankfirst Capital Corp (OP:BFCC)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 43.15 | 44.00 | 43.00 | 43.50 | 3,050 | +0.50(+1.16%) |
| Aug 21, 2025 | 42.90 | 43.00 | 42.90 | 43.00 | 2,395 | +0.10(+0.23%) |
| Aug 19, 2025 | 42.90 | 6 | +0.00(+0.00%) | |||
| Aug 13, 2025 | 42.90 | 0 | +0.00(+0.00%) | |||
| Aug 12, 2025 | 42.20 | 42.90 | 42.20 | 42.90 | 600 | +0.00(+0.00%) |
| Aug 11, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 472 | -0.10(-0.23%) |
| Aug 08, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 8,734 | +0.25(+0.58%) |
| Aug 07, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 167 | +0.05(+0.12%) |
| Aug 05, 2025 | 42.70 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2025 | 42.51 | 42.75 | 42.10 | 42.70 | 2,210 | -0.05(-0.12%) |
| Aug 01, 2025 | 42.00 | 42.75 | 42.00 | 42.75 | 8,253 | +0.00(+0.00%) |
| Jul 31, 2025 | 42.50 | 42.75 | 42.50 | 42.75 | 600 | +0.25(+0.59%) |
| Jul 30, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 528 | +0.50(+1.19%) |
| Jul 29, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 10,023 | +0.50(+1.20%) |
| Jul 28, 2025 | 41.50 | 41.56 | 41.00 | 41.50 | 1,955 | +0.00(+0.00%) |
| Jul 25, 2025 | 41.25 | 41.50 | 41.25 | 41.50 | 626 | +0.50(+1.22%) |
| Jul 23, 2025 | 41.00 | 7 | +0.01(+0.02%) | |||
| Jul 17, 2025 | 40.99 | 55 | -0.01(-0.02%) | |||
| Jul 15, 2025 | 41.00 | 50 | +0.00(+0.00%) | |||
| Jul 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 110 | +0.00(+0.00%) |
| Jul 09, 2025 | 41.00 | 39 | +0.00(+0.00%) | |||
| Jul 07, 2025 | 41.00 | 0 | +0.00(+0.00%) | |||
| Jul 03, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 1,300 | +0.00(+0.00%) |
| Jul 02, 2025 | 40.25 | 41.00 | 40.25 | 41.00 | 3,204 | +0.00(+0.00%) |
| Jul 01, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 200 | +0.50(+1.23%) |
| Jun 27, 2025 | 40.50 | 0 | +0.00(+0.00%) | |||
| 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%) |
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.