Bank of San Francisco (BSFO)
OTCMKTS · Delayed Price · Currency is USD
27.45
0.00 (0.00%)
At close: Jul 29, 2025
Bank of San Francisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.07% | 250 |
| Jul 23, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.04% | 250 |
| Jul 22, 2025 | 27.10 | 27.25 | 27.00 | 27.00 | 27.00 | 1.20% | 550 |
| Jul 21, 2025 | 26.65 | 26.68 | 26.65 | 26.68 | 26.68 | 0.30% | 1,300 |
| Jul 18, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 4,276 |
| Jul 17, 2025 | 28.03 | 28.03 | 27.00 | 27.00 | 27.00 | -2.53% | 1,100 |
| Jul 16, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.41% | 100 |
| Jul 15, 2025 | 27.75 | 27.81 | 27.75 | 27.81 | 27.81 | 0.23% | 300 |
| Jul 11, 2025 | 27.75 | 27.75 | 27.73 | 27.75 | 27.75 | 0.97% | 1,000 |
| Jul 10, 2025 | 27.50 | 27.50 | 27.48 | 27.48 | 27.48 | -0.06% | 500 |
| Jul 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 120 |
| Jul 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 200 |
| Jun 30, 2025 | 28.14 | 28.14 | 27.50 | 27.50 | 27.50 | - | 400 |
| Jun 25, 2025 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | -0.90% | 1,000 |
| Jun 24, 2025 | 27.75 | 27.76 | 27.75 | 27.75 | 27.75 | -0.04% | 723 |
| Jun 23, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.99% | 200 |
| Jun 11, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 2.99% | 117 |
| Jun 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.33% | 2,000 |
| Jun 5, 2025 | 27.35 | 27.50 | 27.35 | 27.41 | 27.41 | 0.59% | 7,722 |
| Jun 4, 2025 | 27.38 | 27.38 | 27.21 | 27.25 | 27.25 | -1.80% | 4,929 |
| May 29, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 115 |
| May 27, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.89% | 100 |
| May 23, 2025 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | 1.45% | 1,600 |
| May 22, 2025 | 28.00 | 28.15 | 27.60 | 27.60 | 27.60 | -1.43% | 1,800 |
| May 21, 2025 | 28.35 | 28.41 | 28.00 | 28.00 | 28.00 | -1.75% | 326 |
| May 20, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1,100 |
| May 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 900 |
| May 16, 2025 | 29.50 | 29.50 | 27.50 | 28.50 | 28.50 | -5.00% | 18,103 |
| May 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,588 |
| May 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7,010 |
| May 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.42% | 7,010 |
| Apr 29, 2025 | 29.50 | 29.88 | 29.50 | 29.88 | 29.88 | 1.27% | 400 |
| Apr 9, 2025 | 30.00 | 30.00 | 29.25 | 29.50 | 29.50 | -3.28% | 1,015 |
| Apr 4, 2025 | 30.75 | 31.06 | 30.50 | 30.50 | 30.50 | -0.81% | 500 |
| Mar 26, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.81% | 400 |
| Mar 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.64% | 1,000 |
| Mar 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -3.94% | 150 |
| Feb 26, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.79% | 100 |
| Feb 25, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 100 |
| Feb 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 259 |
| Feb 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 150 |
| Feb 19, 2025 | 30.50 | 31.00 | 29.00 | 31.00 | 31.00 | - | 1,198 |
| Feb 18, 2025 | 30.50 | 31.00 | 28.75 | 31.00 | 31.00 | 3.33% | 14,606 |
| Feb 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 152 |
| Feb 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Feb 12, 2025 | 29.81 | 30.00 | 29.81 | 30.00 | 30.00 | 0.50% | 5,870 |
| Feb 11, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.20% | 280 |
| Feb 10, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 3.14% | 315 |