Bank of San Francisco (OP:BSFO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 27.44 | 15 | +0.34(+1.25%) | |||
| Aug 18, 2025 | 29.00 | 29.00 | 27.10 | 27.10 | 3,600 | -1.90(-6.55%) |
| Aug 15, 2025 | 29.00 | 29.00 | 28.98 | 29.00 | 2,350 | +0.14(+0.48%) |
| Aug 14, 2025 | 28.35 | 28.90 | 28.26 | 28.86 | 5,165 | +0.86(+3.08%) |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 750 | +0.00(+0.00%) |
| Aug 12, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 1,701 | +0.99(+3.67%) |
| Aug 06, 2025 | 27.01 | 0 | -0.04(-0.15%) | |||
| Aug 01, 2025 | 27.05 | 0 | -0.40(-1.46%) | |||
| Jul 29, 2025 | 27.45 | 25 | +0.15(+0.55%) | |||
| Jul 25, 2025 | 27.30 | 25 | +0.29(+1.07%) | |||
| Jul 23, 2025 | 27.01 | 0 | +0.01(+0.04%) | |||
| Jul 22, 2025 | 27.10 | 27.25 | 27.00 | 27.00 | 550 | +0.32(+1.20%) |
| Jul 21, 2025 | 26.65 | 26.68 | 26.65 | 26.68 | 1,300 | +0.08(+0.30%) |
| Jul 18, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 4,276 | -0.40(-1.48%) |
| Jul 17, 2025 | 28.02 | 28.02 | 27.00 | 27.00 | 1,100 | -0.70(-2.53%) |
| Jul 16, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | -0.11(-0.40%) |
| Jul 15, 2025 | 27.75 | 27.81 | 27.75 | 27.81 | 300 | +0.06(+0.23%) |
| Jul 11, 2025 | 27.75 | 0 | +0.27(+0.97%) | |||
| Jul 10, 2025 | 27.50 | 27.50 | 27.48 | 27.48 | 500 | -0.02(-0.06%) |
| Jul 07, 2025 | 27.50 | 0 | +0.00(+0.00%) | |||
| Jul 03, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 200 | +0.00(+0.00%) |
| Jun 30, 2025 | 27.50 | 0 | +0.00(+0.00%) | |||
| Jun 25, 2025 | 27.50 | 0 | -0.25(-0.90%) | |||
| Jun 24, 2025 | 27.75 | 27.76 | 27.75 | 27.75 | 723 | -0.01(-0.04%) |
| Jun 23, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 200 | -0.56(-1.99%) |
| Jun 11, 2025 | 28.32 | 10 | +0.82(+2.99%) | |||
| Jun 06, 2025 | 27.50 | 25 | +0.09(+0.33%) | |||
| Jun 05, 2025 | 27.35 | 27.50 | 27.35 | 27.41 | 7,722 | +0.16(+0.59%) |
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.