BFC Capital Trust II (BANFP)
NASDAQ: BANFP · Real-Time Price · USD · Preferred Stock
27.50
-0.19 (-0.69%)
Aug 24, 2026, 4:00 PM EDT - Market closed
BFC Capital Trust II Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 27.05 | 27.51 | 27.05 | 27.50 | 27.50 | -0.69% | 2,020 |
| Aug 21, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 2.57% | 1,403 |
| Aug 20, 2026 | 27.80 | 29.00 | 26.33 | 27.00 | 27.00 | -0.96% | 5,663 |
| Aug 19, 2026 | 27.31 | 27.70 | 26.82 | 27.26 | 27.26 | -0.24% | 4,757 |
| Aug 17, 2026 | 27.63 | 27.63 | 27.33 | 27.33 | 27.33 | 0.20% | 1,342 |
| Aug 14, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.02% | 219 |
| Aug 12, 2026 | 26.71 | 27.28 | 26.71 | 27.28 | 27.28 | 1.61% | 213 |
| Aug 11, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -1.05% | 238 |
| Aug 7, 2026 | 27.20 | 27.20 | 27.13 | 27.13 | 27.13 | -0.27% | 414 |
| Aug 6, 2026 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | 0.52% | 456 |
| Aug 5, 2026 | 27.60 | 27.60 | 26.53 | 27.06 | 27.06 | -1.42% | 2,664 |
| Aug 4, 2026 | 28.00 | 28.00 | 27.45 | 27.45 | 27.45 | -1.79% | 551 |
| Aug 3, 2026 | 27.35 | 29.75 | 26.69 | 27.95 | 27.95 | 4.93% | 5,936 |
| Jul 31, 2026 | 26.60 | 26.79 | 26.59 | 26.64 | 26.64 | 1.24% | 3,292 |
| Jul 29, 2026 | 26.30 | 26.36 | 26.30 | 26.31 | 26.31 | -0.10% | 604 |
| Jul 10, 2026 | 26.28 | 26.36 | 26.28 | 26.34 | 26.34 | 0.14% | 752 |
| Jul 9, 2026 | 26.14 | 26.30 | 26.11 | 26.30 | 26.30 | 0.02% | 1,092 |
| Jul 7, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.15% | 440 |
| Jul 6, 2026 | 26.11 | 26.26 | 26.11 | 26.26 | 26.26 | 0.44% | 556 |
| Jun 29, 2026 | 26.95 | 27.09 | 26.55 | 26.59 | 26.14 | -0.97% | 1,741 |
| Jun 26, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.40 | -0.70% | 102 |
| Jun 24, 2026 | 26.85 | 27.04 | 26.85 | 27.04 | 26.58 | 1.65% | 377 |
| Jun 23, 2026 | 26.97 | 27.06 | 26.30 | 26.60 | 26.15 | -0.04% | 1,458 |
| Jun 22, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.16 | 0.04% | 213 |
| Jun 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.15 | 0.13% | 250 |
| Jun 17, 2026 | 27.00 | 27.00 | 26.50 | 26.57 | 26.12 | -0.69% | 1,700 |
| Jun 16, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.30 | - | 150 |
| Jun 15, 2026 | 26.24 | 26.75 | 26.24 | 26.75 | 26.30 | 0.45% | 1,526 |
| Jun 12, 2026 | 26.43 | 26.63 | 26.43 | 26.63 | 26.18 | 1.45% | 1,725 |
| Jun 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.81 | 0.11% | 321 |
| Jun 3, 2026 | 26.34 | 26.34 | 26.21 | 26.22 | 25.78 | -0.29% | 1,207 |
| Jun 1, 2026 | 26.14 | 26.30 | 26.13 | 26.30 | 25.85 | 0.40% | 2,326 |
| May 29, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.75 | 0.19% | 207 |
| May 28, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.70 | - | 126 |
| May 27, 2026 | 26.43 | 26.43 | 26.13 | 26.14 | 25.70 | -1.21% | 810 |
| May 26, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.01 | 0.08% | 152 |
| May 21, 2026 | 26.29 | 26.44 | 26.19 | 26.44 | 25.99 | 1.06% | 1,644 |
| May 19, 2026 | 26.20 | 26.30 | 26.16 | 26.16 | 25.72 | -0.25% | 618 |
| May 15, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 25.78 | 0.06% | 125 |
| May 14, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 25.77 | -0.94% | 103 |
| May 11, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.01 | - | 512 |
| May 8, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.01 | 0.04% | 1,002 |
| May 5, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.00 | - | 876 |
| May 4, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.00 | 0.67% | 1,601 |
| May 1, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 25.83 | -0.77% | 195 |
| Apr 30, 2026 | 26.24 | 26.48 | 26.24 | 26.48 | 26.03 | 0.99% | 502 |
| Apr 28, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 25.78 | -0.98% | 103 |
| Apr 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.03 | 0.69% | 120 |
| Apr 17, 2026 | 26.10 | 26.30 | 26.10 | 26.30 | 25.85 | 0.50% | 872 |
| Apr 16, 2026 | 26.17 | 26.34 | 26.17 | 26.17 | 25.73 | -0.71% | 1,182 |