Bank of San Francisco (BSFO)
OTCMKTS
· Delayed Price · Currency is USD
27.41
+0.16 (0.59%)
At close: Jun 5, 2025
Bank of San Francisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 30.25 | 30.25 | 29.00 | 29.00 | 29.00 | -5.69% | 4,800 |
| Feb 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 100 |
| Jan 29, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.81% | 100 |
| Jan 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 300 |
| Jan 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.48% | 3,236 |
| Jan 14, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 5,490 |
| Jan 13, 2025 | 31.36 | 31.36 | 31.15 | 31.15 | 31.15 | -2.66% | 2,470 |
| Jan 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 226 |
| Dec 23, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 100 |
| Dec 11, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.12% | 400 |