Bank of San Francisco (BSFO)
OTCMKTS · Delayed Price · Currency is USD
34.11
+0.01 (0.03%)
At close: Jan 22, 2026
Bank of San Francisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.03% | 1,000 |
| Jan 21, 2026 | 34.35 | 34.35 | 34.10 | 34.10 | 34.10 | -4.32% | 500 |
| Jan 20, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 7.97% | 225 |
| Jan 14, 2026 | 35.00 | 35.43 | 33.01 | 33.01 | 33.01 | -7.38% | 2,365 |
| Jan 13, 2026 | 33.95 | 35.64 | 33.76 | 35.64 | 35.64 | 8.00% | 900 |
| Jan 7, 2026 | 33.00 | 33.00 | 32.81 | 33.00 | 33.00 | 3.13% | 1,000 |
| Jan 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | 2,000 |
| Dec 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.58% | 115 |
| Dec 1, 2025 | 31.00 | 32.00 | 31.00 | 31.59 | 31.59 | 1.89% | 1,130 |
| Nov 25, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 0.81% | 430 |
| Nov 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.82% | 220 |
| Nov 21, 2025 | 30.87 | 30.99 | 30.50 | 30.50 | 30.50 | 0.28% | 810 |
| Nov 19, 2025 | 30.50 | 30.50 | 30.42 | 30.42 | 30.42 | 1.38% | 400 |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 100 |
| Nov 17, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 0.33% | 3,561 |
| Nov 13, 2025 | 30.40 | 30.40 | 30.16 | 30.40 | 30.40 | 1.33% | 405 |
| Nov 11, 2025 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | - | 9,750 |
| Nov 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 100 |
| Nov 7, 2025 | 31.00 | 31.00 | 30.55 | 31.00 | 31.00 | 0.81% | 3,300 |
| Nov 6, 2025 | 29.49 | 30.75 | 29.49 | 30.75 | 30.75 | 4.81% | 710 |
| Nov 5, 2025 | 28.27 | 29.34 | 28.27 | 29.34 | 29.34 | 4.79% | 500 |
| Nov 4, 2025 | 28.27 | 28.27 | 28.00 | 28.00 | 28.00 | -0.96% | 1,000 |
| Oct 31, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.46% | 248 |
| Oct 30, 2025 | 28.40 | 28.40 | 28.39 | 28.40 | 28.40 | 0.42% | 1,826 |
| Oct 29, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.11% | 125 |
| Oct 27, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.89% | 200 |
| Oct 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 1,229 |
| Oct 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.98% | 400 |
| Oct 10, 2025 | 28.00 | 28.13 | 28.00 | 28.13 | 28.13 | 0.02% | 1,649 |
| Oct 6, 2025 | 28.12 | 28.12 | 28.00 | 28.12 | 28.12 | 0.64% | 2,001 |
| Sep 26, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.68% | 100 |
| Sep 25, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.91% | 1,816 |
| Sep 12, 2025 | 28.40 | 29.50 | 27.50 | 27.50 | 27.50 | -1.79% | 2,800 |
| Sep 11, 2025 | 28.00 | 28.00 | 27.90 | 28.00 | 28.00 | -1.75% | 1,580 |
| Sep 10, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 100 |
| Sep 9, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 150 |
| Sep 8, 2025 | 27.30 | 28.50 | 27.30 | 28.50 | 28.50 | 4.83% | 4,915 |
| Sep 3, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.04% | 915 |
| Aug 29, 2025 | 27.06 | 27.20 | 27.06 | 27.20 | 27.20 | - | 600 |
| Aug 28, 2025 | 27.50 | 27.50 | 26.25 | 27.20 | 27.20 | -2.86% | 9,980 |
| Aug 27, 2025 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 2.05% | 700 |
| Aug 19, 2025 | 27.25 | 27.44 | 27.25 | 27.44 | 27.44 | 1.25% | 400 |
| Aug 18, 2025 | 29.00 | 29.00 | 27.10 | 27.10 | 27.10 | -6.55% | 3,600 |
| Aug 15, 2025 | 29.00 | 29.00 | 28.98 | 29.00 | 29.00 | 0.47% | 2,350 |
| Aug 14, 2025 | 28.35 | 28.90 | 28.26 | 28.86 | 28.86 | 3.08% | 5,165 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 750 |
| Aug 12, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 3.67% | 1,701 |
| Aug 6, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.15% | 1,199 |
| Aug 1, 2025 | 27.50 | 27.50 | 27.05 | 27.05 | 27.05 | -1.46% | 650 |
| Jul 29, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.55% | 2,000 |