BANFP

Historical Stock Prices

$27.79
*  
0.04
0.14%
Get BANFP Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 27.8 28.03 27.75 27.79 12,400
11/20/2014 27.75 27.75 27.75 27.75 00
11/19/2014 27.97 27.97 27.75 27.75 865
11/18/2014 28.01 28.01 27.98 27.98 365
11/17/2014 27.91 27.91 27.91 27.91 00
11/14/2014 27.91 27.91 27.91 27.91 00
11/13/2014 27.91 27.91 27.91 27.91 00
11/12/2014 28.02 28.02 27.91 27.91 475
11/11/2014 27.75 27.75 27.75 27.75 00
11/10/2014 27.75 27.75 27.75 27.75 00
11/07/2014 27.869 28.07 27.75 27.75 2,226
11/06/2014 27.77 27.77 27.77 27.77 00
11/05/2014 27.77 27.77 27.77 27.77 00
11/04/2014 27.77 27.77 27.77 27.77 100
11/03/2014 27.99 28.5 27.8 28.06 2,101
10/31/2014 27.76 27.76 27.76 27.76 00
10/30/2014 27.7601 27.7601 27.76 27.76 300
10/29/2014 28.75 28.75 27.77 27.77 350
10/28/2014 27.76 27.76 27.75 27.75 3,120
10/27/2014 28.1559 28.1559 28.1559 28.1559 00
10/24/2014 28.1559 28.1559 28.1559 28.1559 300
10/23/2014 27.7 27.7 27.7 27.7 00
10/22/2014 27.7 27.7 27.7 27.7 00
10/21/2014 28.15 28.15 27.7 27.7 1,293
10/20/2014 27.62 27.62 27.62 27.62 00
10/17/2014 27.62 27.62 27.62 27.62 00
10/16/2014 27.5 27.62 27.5 27.62 903
10/15/2014 27.5 27.501 27.5 27.501 734
10/14/2014 27.21 27.7 27.21 27.38 1,509
10/13/2014 27.35 27.35 27.35 27.35 3,650
10/10/2014 27.31 27.31 27.3005 27.3005 200
10/09/2014 27.34 27.55 27.2605 27.2605 4,090
10/08/2014 27.604 27.604 27.41 27.5 1,518
10/07/2014 27.35 27.73 27.26 27.5305 6,350
10/06/2014 27.2399 27.66 27.2399 27.31 1,510
10/03/2014 27.32 27.79 27.32 27.5 3,273
10/02/2014 27.32 27.78 27.2999 27.46 2,720
10/01/2014 27.4 27.78 27.28 27.33 2,343
09/30/2014 27.67 27.75 27.67 27.7 1,649
09/29/2014 28 28.03 27.52 27.52 19,217
09/26/2014 28.15 28.65 27.76 27.88 42,866
09/25/2014 28.32 28.6 28.04 28.2 12,249
09/24/2014 28.3 28.58 28.1 28.1 10,866
09/23/2014 28.66 28.66 28.13 28.45 3,079
09/22/2014 28.3 28.6 28.26 28.52 10,505
09/19/2014 28.41 28.41 28.41 28.41 00
09/18/2014 28.29 28.41 28.29 28.41 3,586
09/17/2014 28.59 28.94 28.57 28.94 17,885
09/16/2014 28 29.36 28 28.75 19,591
09/15/2014 27.99 28.4001 27.88 28.1 33,524
09/12/2014 28.05 28.27 27.66 27.66 6,228
09/11/2014 28.16 28.4 28.16 28.4 1,400
09/10/2014 28.16 28.16 28.16 28.16 100
09/09/2014 28.2 28.35 27.8 28.11 6,300
09/08/2014 28.08 28.14 27.93 27.93 3,138
09/05/2014 28.3 28.68 27.6 27.8 32,700
09/04/2014 28.32 29.5 28.2999 28.86 25,704
09/03/2014 29.5 29.56 28.02 28.28 35,443
09/02/2014 29.03 31.26 29.02 29.3 84,202
08/29/2014 29.2 29.8701 28.732 28.98 56,002
08/28/2014 28.45 31.5 28.4 29.54 65,562
08/27/2014 28.15 28.99 28.01 28.5999 44,654
08/26/2014 27.87 28.3801 27.8699 28.3801 43,420
08/25/2014 28.08 28.3 27.9899 27.9899 42,431
08/22/2014 27.8799 28.2501 27.71 28.03 68,814
08/21/2014 28 28.08 27.7999 27.9501 26,000
08/20/2014 28.1 28.17 27.88 27.91 6,604
08/19/2014 27.88 28.0701 27.755 28.05 21,300
08/18/2014 27.85 28.1 27.5 28.0501 61,500
08/15/2014 27.84 28.4999 27.8099 28.03 37,025
08/14/2014 27.8799 28.0801 27.82 27.82 25,825
08/13/2014 27.85 28.15 27.8299 28.08 22,900
08/12/2014 27.83 28.0901 27.7899 28.0301 36,183
08/11/2014 27.7 28.1001 27.55 28.0401 33,565
08/08/2014 27.501 27.501 27.501 27.501 00
08/07/2014 27.51 27.51 27.501 27.501 1,000
08/06/2014 27.5001 27.5001 27.5001 27.5001 00
08/05/2014 27.5001 27.5001 27.5001 27.5001 00
08/04/2014 27.5001 27.5001 27.5001 27.5001 00
08/01/2014 27.5001 27.5001 27.5001 27.5001 00
07/31/2014 27.5001 27.5001 27.5001 27.5001 00
07/30/2014 27.5001 27.5001 27.5001 27.5001 00
07/29/2014 27.5001 27.5001 27.5001 27.5001 00
07/28/2014 27.5001 27.5001 27.5001 27.5001 699
07/25/2014 27.01 27.01 27.01 27.01 375
07/24/2014 27 27.01 27 27.0005 1,205
07/23/2014 26.57 26.57 26.57 26.57 100
07/22/2014 26.7 26.75 26.7 26.75 2,100
07/21/2014 26.7 26.7 26.7 26.7 00
07/18/2014 26.63 26.7 26.25 26.7 3,423
07/17/2014 26.6 26.74 26.6 26.6501 1,700
07/16/2014 26.61 26.61 26.5 26.5999 670
07/15/2014 26.61 26.7 26.53 26.67 504
07/14/2014 26.61 26.72 26.55 26.55 4,210
07/11/2014 26.64 26.68 26.6 26.6 2,300
07/10/2014 26.5 26.9 26.5 26.55 21,029
07/09/2014 26.55 26.55 26.55 26.55 140
07/08/2014 27 27 26.7 26.7 1,655
07/07/2014 26.7 26.7 26.7 26.7 300
07/03/2014 26.75 26.75 26.75 26.75 200
07/02/2014 27 27 27 27 00
07/01/2014 27 27 27 27 00
06/30/2014 27 27 27 27 00
06/27/2014 27 27 27 27 00
06/26/2014 27 27 27 27 00
06/25/2014 27 27.04 27 27 2,000
06/24/2014 27.04 27.04 27.04 27.04 00
06/23/2014 27 27.04 27 27.04 444
06/20/2014 27.0201 27.12 27.0201 27.12 200
06/19/2014 27.2161 27.2161 27.2161 27.2161 00
06/18/2014 27.2161 27.2161 27.2161 27.2161 313
06/17/2014 27.37 27.37 27.37 27.37 00
06/16/2014 27.37 27.37 27.37 27.37 300
06/13/2014 26.9 26.9 26.9 26.9 00
06/12/2014 26.9 26.9 26.9 26.9 00
06/11/2014 26.9 26.9 26.9 26.9 00
06/10/2014 26.9 26.9 26.9 26.9 00
06/09/2014 26.9 26.9 26.9 26.9 00
06/06/2014 26.9 26.9 26.9 26.9 200
06/05/2014 26.7 26.7 26.7 26.7 00
06/04/2014 26.7 26.7 26.7 26.7 00
06/03/2014 27.45 27.45 26.7 26.7 5,121
06/02/2014 27 27 27 27 00
05/30/2014 27 27 27 27 00
05/29/2014 27 27 27 27 00
05/28/2014 27 27 27 27 00
05/27/2014 27 27 27 27 190
05/23/2014 27.05 27.0501 27.05 27.0501 442
05/22/2014 27 27 27 27 00
05/21/2014 27 27 27 27 00
05/20/2014 27 27 27 27 00
05/19/2014 27 27.06 27 27 2,101
05/16/2014 27 27 27 27 00
05/15/2014 27 27 27 27 200
05/14/2014 27.5 27.5 27.5 27.5 00
05/13/2014 27.5 27.5 27.5 27.5 00
05/12/2014 27.5 27.5 27.5 27.5 00
05/09/2014 27.5 27.5 27.5 27.5 00
05/08/2014 27.5 27.5 27.5 27.5 100
05/07/2014 27.3 27.3 27.3 27.3 00
05/06/2014 27.31 27.31 27.3 27.3 540
05/05/2014 27.13 27.13 27.13 27.13 00
05/02/2014 27.13 27.13 27.13 27.13 00
05/01/2014 27.13 27.13 27.13 27.13 00
04/30/2014 27.13 27.13 27.13 27.13 00
04/29/2014 27.13 27.13 27.13 27.13 00
04/28/2014 27.13 27.13 27.13 27.13 00
04/25/2014 27.13 27.13 27.13 27.13 00
04/24/2014 27.13 27.13 27.13 27.13 00
04/23/2014 27.13 27.13 27.13 27.13 00
04/22/2014 27.3 27.3 27.13 27.13 319
04/21/2014 27.34 27.34 27.34 27.34 00
04/17/2014 27.3 28.3 27.3 27.34 1,449
04/16/2014 27.32 27.73 27.2 27.35 14,735
04/15/2014 27.17 27.17 27.17 27.17 106
04/14/2014 27.2 27.97 27.2 27.2 11,868
04/11/2014 27.27 27.95 27.2 27.2 20,344
04/10/2014 27.43 27.43 27.43 27.43 00
04/09/2014 27.43 27.43 27.43 27.43 00
04/08/2014 27.43 27.43 27.43 27.43 00
04/07/2014 27.27 27.43 27.27 27.43 587
04/04/2014 27.2 27.21 27.2 27.21 400
04/03/2014 27 27 27 27 00
04/02/2014 27 27 27 27 00
04/01/2014 27 27 27 27 00
03/31/2014 27 27 27 27 368
03/28/2014 26.64 27.129 26.64 27.024 1,130
03/27/2014 27.31 27.31 27.31 27.31 290
03/26/2014 27.02 27.63 27.02 27.63 3,400
03/25/2014 26.99 27.2 26.85 27.03 20,510
03/24/2014 26.7 26.7 26.7 26.7 00
03/21/2014 26.7 26.7 26.7 26.7 1,255
03/20/2014 26.99 26.9999 26.93 26.9999 1,400
03/19/2014 26.9999 26.9999 26.9999 26.9999 300
03/18/2014 26.95 26.95 26.95 26.95 00
03/17/2014 26.95 27 26.95 26.95 1,820
03/14/2014 26.96 26.96 26.96 26.96 100
03/13/2014 26.83 26.83 26.83 26.83 00
03/12/2014 26.78 26.83 26.76 26.83 900
03/11/2014 26.7 26.7 26.7 26.7 00
03/10/2014 26.7 26.7 26.7 26.7 00
03/07/2014 26.7 26.7 26.7 26.7 00
03/06/2014 26.7 26.7 26.7 26.7 00
03/05/2014 26.7 26.7 26.7 26.7 00
03/04/2014 26.7 26.7 26.7 26.7 00
03/03/2014 26.709 26.709 26.7 26.7 690
02/28/2014 26.8001 26.8001 26.8001 26.8001 00
02/27/2014 26.8001 26.8001 26.8001 26.8001 00
02/26/2014 26.8001 26.8001 26.8001 26.8001 00
02/25/2014 26.8001 26.8001 26.8001 26.8001 00
02/24/2014 26.8001 26.8001 26.8001 26.8001 00
02/21/2014 26.8001 26.8001 26.8001 26.8001 00
02/20/2014 26.8001 26.8001 26.8001 26.8001 00
02/19/2014 26.8001 26.8001 26.8001 26.8001 00
02/18/2014 26.8001 26.8001 26.8001 26.8001 00
02/14/2014 26.8001 26.8001 26.8001 26.8001 00
02/13/2014 26.8001 26.8001 26.8001 26.8001 700
02/12/2014 26.95 26.95 26.95 26.95 00
02/11/2014 26.95 26.95 26.95 26.95 00
02/10/2014 26.95 26.95 26.95 26.95 00
02/07/2014 26.95 26.95 26.95 26.95 100
02/06/2014 26.741 26.741 26.741 26.741 00
02/05/2014 26.77 26.77 26.741 26.741 787
02/04/2014 27 27 27 27 271
02/03/2014 27 27 27 27 00
01/31/2014 27 27 26.999 27 1,000
01/30/2014 26.9499 26.9499 26.9499 26.9499 00
01/29/2014 26.9499 26.9499 26.9499 26.9499 00
01/28/2014 26.9499 26.9499 26.9499 26.9499 00
01/27/2014 26.9499 26.9499 26.9499 26.9499 00
01/24/2014 26.9499 26.9499 26.9499 26.9499 00
01/23/2014 26.9 26.95 26.8999 26.9499 670
01/22/2014 26.75 26.75 26.75 26.75 00
01/21/2014 26.75 26.75 26.75 26.75 760
01/17/2014 26.75 26.75 26.75 26.75 00
01/16/2014 26.75 26.75 26.75 26.75 412
01/15/2014 26.9 26.9 26.9 26.9 00
01/14/2014 26.9 26.9 26.9 26.9 200
01/13/2014 26.6001 26.6001 26.6001 26.6001 00
01/10/2014 26.6001 26.6001 26.6001 26.6001 00
01/09/2014 26.75 26.75 26.6 26.6001 510
01/08/2014 26.93 26.93 26.9 26.91 500
01/07/2014 26.7501 26.7501 26.75 26.75 201
01/06/2014 27.2897 27.2897 27.2897 27.2897 00
01/03/2014 27.2897 27.2897 27.2897 27.2897 00
01/02/2014 27.2897 27.2897 27.2897 27.2897 00
12/31/2013 27.2897 27.2897 27.2897 27.2897 401
12/30/2013 26.3501 26.3501 26.3501 26.3501 00
12/27/2013 26.66 26.66 26.3501 26.3501 500
12/26/2013 27.05 27.05 27.02 27.02 200
12/24/2013 26.92 26.92 26.92 26.92 00
12/23/2013 26.92 26.92 26.92 26.92 00
12/20/2013 26.92 26.92 26.92 26.92 00
12/19/2013 26.92 26.92 26.92 26.92 00
12/18/2013 26.92 26.92 26.92 26.92 898
12/17/2013 27 27 27 27 00
12/16/2013 27 27.01 27 27 1,400
12/13/2013 26.96 26.96 26.96 26.96 140
12/12/2013 26.94 26.94 26.91 26.91 594
12/11/2013 27.22 27.25 27.22 27.25 471
12/10/2013 27.249 27.249 27.249 27.249 00
12/09/2013 27.249 27.249 27.249 27.249 00
12/06/2013 27.249 27.249 27.249 27.249 200
12/05/2013 26.91 26.9101 26.82 26.82 400
12/04/2013 27.2499 27.25 27.23 27.2475 1,960
12/03/2013 26.8 26.8 26.8 26.8 00
12/02/2013 26.8 26.8 26.8 26.8 00
11/29/2013 26.8 26.8 26.8 26.8 00
11/27/2013 26.8 26.8 26.8 26.8 00
11/26/2013 26.8 26.8 26.8 26.8 00
11/25/2013 26.8 26.8 26.8 26.8 00
11/22/2013 26.91 26.9165 26.8 26.8 1,201
11/21/2013 27.4 27.4 27.07 27.07 300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?