BankFirst Capital Corporation (BFCC)
OTCMKTS · Delayed Price · Currency is USD
42.75
0.00 (0.00%)
Aug 1, 2025, 12:37 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.75 | 42.75 | 42.00 | 42.75 | - | - | 250 |
| Jul 31, 2025 | 42.50 | 42.75 | 42.50 | 42.75 | 42.75 | 0.59% | 600 |
| Jul 30, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 1.19% | 528 |
| Jul 29, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 1.20% | 10,023 |
| Jul 28, 2025 | 41.50 | 41.56 | 41.00 | 41.50 | 41.50 | - | 1,955 |
| Jul 25, 2025 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 1.22% | 626 |
| Jul 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 7 |
| Jul 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.02% | 1,000 |
| Jul 22, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | 55 |
| Jul 21, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | - |
| Jul 18, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | - |
| Jul 17, 2025 | 40.75 | 40.99 | 40.75 | 40.99 | 40.99 | -0.02% | 704 |
| Jul 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 50 |
| Jul 15, 2025 | 41.25 | 41.25 | 41.00 | 41.00 | 41.00 | - | 1,850 |
| Jul 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 110 |
| Jul 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 39 |
| Jul 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 50 |
| Jul 9, 2025 | 40.25 | 41.00 | 40.25 | 41.00 | 41.00 | - | 880 |
| Jul 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 7, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | - | 351 |
| Jul 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,300 |
| Jul 2, 2025 | 40.25 | 41.00 | 40.25 | 41.00 | 41.00 | - | 3,204 |
| Jul 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.23% | 200 |
| Jun 30, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jun 27, 2025 | 39.65 | 40.50 | 39.65 | 40.50 | 40.50 | - | 1,629 |
| Jun 26, 2025 | 40.00 | 40.50 | 39.50 | 40.50 | 40.50 | 1.25% | 7,327 |
| Jun 25, 2025 | 40.00 | 40.00 | 39.15 | 40.00 | 40.00 | - | 11,200 |
| Jun 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.03% | 6,484 |
| Jun 23, 2025 | 39.25 | 39.99 | 39.25 | 39.99 | 39.99 | -0.02% | 2,851 |
| Jun 20, 2025 | 38.82 | 40.00 | 38.82 | 40.00 | 40.00 | 0.03% | 1,806 |
| Jun 18, 2025 | 38.06 | 39.99 | 38.06 | 39.99 | 39.99 | 0.08% | 8,075 |
| Jun 17, 2025 | 38.75 | 39.96 | 38.50 | 39.96 | 39.96 | -0.08% | 1,101 |
| Jun 16, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - | 41 |
| Jun 13, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 2.67% | 179 |
| Jun 12, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Jun 11, 2025 | 38.50 | 38.95 | 38.50 | 38.95 | 38.95 | - | 508 |
| Jun 10, 2025 | 38.95 | 38.95 | 37.65 | 38.95 | 38.95 | - | 2,100 |
| Jun 9, 2025 | 38.57 | 39.50 | 37.65 | 38.95 | 38.95 | - | 2,590 |
| Jun 6, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 34 |
| Jun 5, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 10 |
| Jun 4, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 56 |
| Jun 3, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Jun 2, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| May 30, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| May 29, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| May 28, 2025 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | - | 901 |
| May 27, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 25 |
| May 23, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 2.50% | 101 |
| May 22, 2025 | 38.00 | 38.00 | 37.96 | 38.00 | 38.00 | - | 2,532 |
| May 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.44% | 1,210 |