Home > Quotes > BFCF > Historical Prices

BFC Financial Corp Historical Stock Prices

BFCF 
$2.32
*  
0.03
  negative  
1.28%
Get BFCF Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  2.32  2.21  2.32 36,361
05/23/2013 2.31 2.32 2.21 2.32 36,361
05/22/2013 2.29 2.35 2.29 2.35 54,665
05/21/2013 2.35 2.36 2.31 2.35 20,320
05/20/2013 2.39 2.43 2.38 2.43 10,588
05/17/2013 2.34 2.47 2.34 2.37 17,585
05/16/2013 2.35 2.4 2.34 2.37 60,559
05/15/2013 2.42 2.49 2.35 2.37 36,595
05/14/2013 2.39 2.49 2.38 2.46 118,385
05/13/2013 2.43 2.43 2.34 2.39 127,160
05/10/2013 2.37 2.43 2.36 2.42 256,733
05/09/2013 2.48 2.48 2.33 2.41 120,987
05/08/2013 2.44 2.49 2.39 2.49 279,817
05/07/2013 2.19 2.44 2.19 2.4 186,141
05/06/2013 2.13 2.19 2.09 2.15 15,664
05/03/2013 2.15 2.19 2.15 2.15 12,940
05/02/2013 2.13 2.13 2.13 2.13 6,566
05/01/2013 2.13 2.2 2.1 2.15 27,081
04/30/2013 2.17 2.22 2.13 2.13 52,551
04/29/2013 2.08 2.17 2.03 2.17 38,733
04/26/2013 2 2.08 1.99 2.08 60,800
04/25/2013 1.99 2.06 1.96 2.04 61,270
04/24/2013 1.96 2.02 1.96 1.98 15,560
04/23/2013 1.93 2.01 1.89 2 72,279
04/22/2013 1.91 1.98 1.89 1.92 5,792
04/19/2013 1.98 1.98 1.91 1.98 16,448
04/18/2013 2 2 1.87 1.9 15,673
04/17/2013 1.94 2 1.85 2 80,544
04/16/2013 1.96 1.96 1.89 1.95 4,849
04/15/2013 1.97 1.97 1.91 1.95 10,645
04/12/2013 1.96 1.969 1.96 1.969 4,400
04/11/2013 1.92 1.97 1.91 1.97 17,335
04/10/2013 1.93 1.95 1.81 1.92 31,990
04/09/2013 1.95 1.95 1.93 1.93 4,400
04/08/2013 1.95 1.95 1.9 1.93 30,263
04/05/2013 1.97 1.97 1.92 1.92 5,252
04/04/2013 1.95 1.97 1.92 1.93 32,400
04/03/2013 1.99 1.99 1.95 1.97 16,200
04/02/2013 1.97 2.07 1.8 1.97 115,899
04/01/2013 1.83 1.97 1.83 1.96 32,274
03/28/2013 1.9 1.95 1.83 1.85 19,553
03/27/2013 1.92 1.921 1.92 1.92 7,000
03/26/2013 1.94 1.95 1.83 1.94 11,694
03/25/2013 1.9 1.94 1.78 1.94 62,673
03/22/2013 1.95 1.97 1.86 1.92 11,309
03/21/2013 1.87 1.94 1.85 1.94 10,829
03/20/2013 1.85 1.95 1.83 1.89 16,965
03/19/2013 1.94 1.95 1.85 1.854 20,600
03/18/2013 1.9 1.92 1.9 1.9 8,700
03/15/2013 1.81 1.96 1.81 1.95 46,890
03/14/2013 1.87 1.95 1.87 1.88 15,945
03/13/2013 1.84 1.9 1.8 1.87 26,098
03/12/2013 1.85 1.88 1.85 1.85 40,788
03/11/2013 1.9 1.92 1.86 1.89 23,253
03/08/2013 1.86 1.95 1.86 1.9 25,298
03/07/2013 1.94 1.97 1.93 1.93 75,493
03/06/2013 1.91 1.94 1.88 1.931 26,558
03/05/2013 1.79 1.95 1.78 1.91 125,340
03/04/2013 1.7 1.78 1.66 1.74 84,110
03/01/2013 1.83 1.83 1.55 1.72 286,094
02/28/2013 1.9 1.91 1.85 1.86 54,250
02/27/2013 1.99 2.01 1.82 1.91 103,393
02/26/2013 1.99 1.99 1.92 1.97 49,337
02/25/2013 2 2.01 1.98 2 78,367
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.