BFC Capital Trust II (BANFP)
NASDAQ: BANFP · Real-Time Price · USD · Preferred Stock
26.01
0.00 (0.00%)
Jun 30, 2025, 4:00 PM - Market open
BFC Capital Trust II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 26.03 | 26.03 | 25.95 | 26.01 | 26.01 | -0.65% | 562 |
| Jun 27, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 25.73 | 0.46% | 523 |
| Jun 26, 2025 | 25.95 | 26.06 | 25.80 | 26.06 | 25.61 | 0.13% | 671 |
| Jun 24, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.58 | 0.12% | 370 |
| Jun 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | 0.95% | 350 |
| Jun 13, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.31 | - | 223 |
| Jun 12, 2025 | 25.78 | 25.78 | 25.75 | 25.75 | 25.31 | 0.59% | 360 |
| Jun 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.16 | -1.54% | 286 |
| Jun 9, 2025 | 26.01 | 26.01 | 26.00 | 26.00 | 25.55 | 1.40% | 427 |
| Jun 6, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.20 | -1.71% | 150 |
| Jun 5, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.64 | -1.00% | 223 |
| Jun 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 25.90 | 0.86% | 450 |
| Jun 2, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.68 | 0.87% | 317 |
| May 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.46 | 1.22% | 337 |
| May 21, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.15 | -2.49% | 349 |
| May 19, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 25.79 | 0.74% | 243 |
| May 16, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.60 | 0.47% | 333 |
| May 15, 2025 | 25.74 | 25.93 | 25.57 | 25.93 | 25.48 | -0.29% | 1,246 |
| May 13, 2025 | 26.03 | 26.03 | 26.00 | 26.00 | 25.55 | - | 1,747 |
| May 12, 2025 | 26.13 | 26.13 | 26.00 | 26.00 | 25.55 | -0.95% | 991 |
| May 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.80 | 0.79% | 211 |
| May 8, 2025 | 26.35 | 26.35 | 26.05 | 26.05 | 25.60 | -0.78% | 1,517 |
| May 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.80 | -0.24% | 339 |
| May 2, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 25.86 | 1.50% | 596 |
| May 1, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.48 | -1.43% | 550 |
| Apr 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.85 | -0.15% | 227 |
| Apr 24, 2025 | 26.35 | 26.35 | 26.34 | 26.34 | 25.89 | 0.73% | 305 |
| Apr 23, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 25.70 | 0.05% | 216 |
| Apr 22, 2025 | 25.95 | 26.14 | 25.95 | 26.14 | 25.69 | 1.23% | 509 |
| Apr 21, 2025 | 25.50 | 25.82 | 25.50 | 25.82 | 25.38 | -1.22% | 458 |
| Apr 17, 2025 | 26.13 | 26.50 | 26.10 | 26.14 | 25.69 | 1.16% | 698 |
| Apr 15, 2025 | 25.86 | 26.20 | 25.84 | 25.84 | 25.40 | 0.92% | 2,398 |
| Apr 11, 2025 | 26.13 | 26.13 | 25.50 | 25.61 | 25.17 | -0.56% | 1,294 |
| Apr 10, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.31 | -1.15% | 671 |
| Apr 9, 2025 | 25.71 | 26.05 | 25.71 | 26.05 | 25.60 | -1.66% | 1,495 |
| Apr 8, 2025 | 26.75 | 26.75 | 26.49 | 26.49 | 26.04 | 2.67% | 1,028 |
| Apr 4, 2025 | 25.79 | 25.80 | 25.79 | 25.80 | 25.36 | -0.62% | 334 |
| Apr 3, 2025 | 25.86 | 25.97 | 25.86 | 25.96 | 25.51 | 0.54% | 1,187 |
| Apr 2, 2025 | 25.82 | 25.82 | 25.79 | 25.82 | 25.38 | 0.74% | 1,234 |
| Apr 1, 2025 | 25.75 | 25.81 | 25.63 | 25.63 | 25.19 | -0.89% | 1,075 |
| Mar 31, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.42 | -1.22% | 431 |
| Mar 27, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 25.29 | 0.58% | 273 |
| Mar 26, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.14 | - | 199 |
| Mar 25, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.14 | -0.84% | 355 |
| Mar 24, 2025 | 26.20 | 26.25 | 26.20 | 26.25 | 25.36 | 1.51% | 886 |
| Mar 18, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 24.98 | 0.23% | 209 |
| Mar 17, 2025 | 26.02 | 26.20 | 25.80 | 25.80 | 24.92 | -2.53% | 4,069 |
| Mar 14, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.57 | 0.12% | 501 |
| Mar 13, 2025 | 27.23 | 29.45 | 26.14 | 26.44 | 25.54 | -3.86% | 5,519 |
| Mar 12, 2025 | 26.61 | 27.50 | 26.35 | 27.50 | 26.56 | 4.62% | 4,163 |