BANFP

Historical Stock Prices

$27.4
*  
0.60
2.24%
Get BANFP Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading BANFP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 26.75 27.4 26.75 27.4 35,463
04/16/2015 26.5465 26.84 26.5465 26.8 10,405
04/15/2015 26.779 27.37 26.7 26.84 24,965
04/14/2015 27 27.132 26.1501 26.83 16,180
04/13/2015 27.15 28.116 26.7 27.16 18,916
04/10/2015 27.5999 27.5999 27.5999 27.5999 00
04/09/2015 27.5999 27.5999 27.5999 27.5999 00
04/08/2015 27.5999 27.5999 27.5999 27.5999 141
04/07/2015 27.17 27.17 27.17 27.17 00
04/06/2015 27.17 27.17 27.17 27.17 00
04/02/2015 27.27 27.5 27 27.17 18,389
04/01/2015 26.64 26.8 26.49 26.586 7,200
03/31/2015 26.899 27.2689 26.58 27.03 2,292
03/30/2015 27.5 27.5 27.5 27.5 00
03/27/2015 27.57 27.57 27.5 27.5 1,210
03/26/2015 27.65 27.65 27.59 27.59 700
03/25/2015 27.7 27.7 27.63 27.64 500
03/24/2015 27.5 27.78 27.5 27.78 400
03/23/2015 27.81 27.82 27.65 27.65 3,099
03/20/2015 27.7 27.7 27.7 27.7 100
03/19/2015 27.5 27.56 27.5 27.56 386
03/18/2015 27.54 27.54 27.44 27.45 4,816
03/17/2015 27.99 27.99 27.99 27.99 00
03/16/2015 27.81 27.99 27.8 27.99 300
03/13/2015 27.9 27.9 27.9 27.9 00
03/12/2015 28 28.01 27.62 27.9 1,200
03/11/2015 27.52 27.52 27.52 27.52 00
03/10/2015 27.87 27.87 27.52 27.52 206
03/09/2015 27.58 27.6 27.5 27.5 800
03/06/2015 28.05 28.05 28.05 28.05 500
03/05/2015 27.85 27.85 27.62 27.62 200
03/04/2015 27.79 28.12 27.79 28.0495 5,700
03/03/2015 27.7999 27.96 27.393 27.96 2,902
03/02/2015 28.14 28.3786 27.52 28.3786 440
02/27/2015 28.25 28.25 27.6 27.6 1,000
02/26/2015 28.25 28.25 28.01 28.01 500
02/25/2015 28.5 28.5 27.6 28 700
02/24/2015 28.13 28.3 28.13 28.3 1,585
02/23/2015 28.56 29.01 28.22 28.22 4,126
02/20/2015 31 31 28.7 28.7 1,000
02/19/2015 28.39 28.39 28.39 28.39 00
02/18/2015 28.25 28.765 28.25 28.39 1,100
02/17/2015 28.06 29.49 27.86 28.8 21,102
02/13/2015 28.15 30.11 28.15 29.05 9,160
02/12/2015 27.67 28.6 27.653 28.4 9,668
02/11/2015 27.75 27.75 27.7 27.75 1,060
02/10/2015 27.65 27.76 27.56 27.75 1,300
02/09/2015 27.7 28.105 27.66 28.105 4,109
02/06/2015 28.02 28.02 28.02 28.02 150
02/05/2015 27.7999 30.064 27.34 28.6601 12,988
02/04/2015 27.87 27.87 27.87 27.87 00
02/03/2015 27.87 27.87 27.87 27.87 00
02/02/2015 27.65 27.9 27.65 27.87 1,600
01/30/2015 27.4 27.4 27.4 27.4 00
01/29/2015 27.4 27.4 27.4 27.4 00
01/28/2015 27.4 27.4 27.4 27.4 00
01/27/2015 27.4 27.4 27.4 27.4 00
01/26/2015 27.5 27.5 27.4 27.4 1,027
01/23/2015 27.37 27.37 27.37 27.37 00
01/22/2015 27.37 27.37 27.37 27.37 00
01/21/2015 28.7 28.7 27.37 27.37 1,114
01/20/2015 27.604 28.5 27.6 27.84 2,507
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?