BFC Capital Trust II (BANFP)
NASDAQ: BANFP · Real-Time Price · USD · Preferred Stock
26.46
+0.02 (0.08%)
May 26, 2026, 4:00 PM EDT - Market closed
BFC Capital Trust II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.08% | 152 |
| May 21, 2026 | 26.29 | 26.44 | 26.19 | 26.44 | 26.44 | 1.06% | 1,644 |
| May 19, 2026 | 26.20 | 26.30 | 26.16 | 26.16 | 26.16 | -0.25% | 618 |
| May 15, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.06% | 125 |
| May 14, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.94% | 103 |
| May 11, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | 512 |
| May 8, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.04% | 1,002 |
| May 5, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | 876 |
| May 4, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.67% | 1,601 |
| May 1, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.77% | 195 |
| Apr 30, 2026 | 26.24 | 26.48 | 26.24 | 26.48 | 26.48 | 0.99% | 502 |
| Apr 28, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.98% | 103 |
| Apr 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.69% | 120 |
| Apr 17, 2026 | 26.10 | 26.30 | 26.10 | 26.30 | 26.30 | 0.50% | 872 |
| Apr 16, 2026 | 26.17 | 26.34 | 26.17 | 26.17 | 26.17 | -0.71% | 1,182 |
| Apr 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.47% | 449 |
| Apr 8, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.32% | 993 |
| Apr 7, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.91% | 352 |
| Apr 2, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 2.03% | 167 |
| Mar 30, 2026 | 26.30 | 26.32 | 26.30 | 26.32 | 25.87 | 0.11% | 843 |
| Mar 26, 2026 | 25.91 | 26.32 | 25.91 | 26.29 | 25.84 | -0.10% | 867 |
| Mar 25, 2026 | 26.20 | 26.32 | 26.20 | 26.32 | 25.87 | -0.55% | 795 |
| Mar 24, 2026 | 26.21 | 26.46 | 26.21 | 26.46 | 26.01 | 1.09% | 867 |
| Mar 23, 2026 | 25.58 | 26.18 | 25.58 | 26.18 | 25.73 | 2.45% | 785 |
| Mar 20, 2026 | 26.08 | 26.15 | 25.55 | 25.55 | 25.11 | -2.63% | 1,882 |
| Mar 19, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 25.79 | 0.61% | 249 |
| Mar 17, 2026 | 26.26 | 26.50 | 26.02 | 26.08 | 25.63 | -1.58% | 602 |
| Mar 16, 2026 | 26.37 | 26.50 | 26.37 | 26.50 | 26.05 | 1.45% | 342 |
| Mar 12, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | 25.68 | -0.26% | 293 |
| Mar 11, 2026 | 26.23 | 26.23 | 26.14 | 26.19 | 25.74 | 0.11% | 2,325 |
| Mar 9, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.71 | -0.49% | 293 |
| Mar 6, 2026 | 26.29 | 26.31 | 26.29 | 26.29 | 25.84 | -0.75% | 687 |
| Mar 4, 2026 | 26.30 | 26.49 | 26.30 | 26.49 | 26.04 | 0.47% | 406 |
| Mar 2, 2026 | 26.35 | 26.37 | 26.35 | 26.37 | 25.91 | 0.44% | 653 |
| Feb 27, 2026 | 26.35 | 26.35 | 26.25 | 26.25 | 25.80 | 0.34% | 366 |
| Feb 26, 2026 | 26.50 | 26.50 | 26.16 | 26.16 | 25.71 | 0.54% | 276 |
| Feb 25, 2026 | 26.09 | 26.23 | 26.02 | 26.02 | 25.58 | -0.46% | 911 |
| Feb 24, 2026 | 26.25 | 26.25 | 26.14 | 26.14 | 25.69 | -0.49% | 1,135 |
| Feb 17, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 25.82 | 0.61% | 332 |
| Feb 13, 2026 | 26.22 | 26.22 | 26.08 | 26.11 | 25.66 | -0.72% | 667 |
| Feb 12, 2026 | 26.03 | 26.30 | 26.03 | 26.30 | 25.85 | 0.19% | 892 |
| Feb 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.80 | -0.27% | 495 |
| Feb 10, 2026 | 26.33 | 26.33 | 26.31 | 26.32 | 25.87 | 0.84% | 771 |
| Feb 9, 2026 | 26.06 | 26.10 | 26.06 | 26.10 | 25.65 | -0.41% | 1,100 |
| Feb 5, 2026 | 26.20 | 26.21 | 26.14 | 26.21 | 25.76 | 0.07% | 1,283 |
| Feb 4, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.74 | 0.65% | 516 |
| Feb 3, 2026 | 25.99 | 26.11 | 25.99 | 26.02 | 25.58 | -0.82% | 1,064 |
| Feb 2, 2026 | 26.24 | 26.24 | 26.23 | 26.24 | 25.79 | -0.04% | 1,339 |
| Jan 30, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.80 | 0.36% | 376 |
| Jan 27, 2026 | 26.05 | 26.15 | 26.05 | 26.15 | 25.70 | 0.08% | 214 |