BFC Financial Corp Historical Stock Prices

BFCF 
$3.94
*  
0.01
0.25%
Get BFCF Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BFCF now


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: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  3.95  3.91  3.94 7,334
08/28/2014 3.97 3.97 3.91 3.95 5,125
08/27/2014 3.88 4.04 3.88 3.97 104,530
08/26/2014 3.85 3.9 3.85 3.9 9,668
08/25/2014 3.88 3.9 3.85 3.89 110,970
08/22/2014 3.83 3.88 3.82 3.84 23,301
08/21/2014 3.85 3.875 3.81 3.81 26,201
08/20/2014 4 4 3.7 3.87 190,092
08/19/2014 3.98 4 3.97 4 17,125
08/18/2014 3.99 3.99 3.99 3.99 22,482
08/15/2014 3.98 4.01 3.98 4.01 3,700
08/14/2014 3.96 4.01 3.95 4 13,398
08/13/2014 3.97 4.15 3.94 4 26,447
08/12/2014 3.95 4 3.92 4 502,944
08/11/2014 3.92 3.97 3.92 3.94 6,642
08/08/2014 3.9 3.92 3.9 3.91 20,451
08/07/2014 3.91 3.95 3.89 3.94 54,656
08/06/2014 3.92 3.95 3.9 3.92 45,463
08/05/2014 3.7 3.92 3.7 3.92 91,991
08/04/2014 3.73 3.73 3.7 3.7 9,705
08/01/2014 3.7 3.71 3.68 3.71 8,539
07/31/2014 3.73 3.73 3.66 3.7 42,044
07/30/2014 3.72 3.74 3.68 3.72 11,038
07/29/2014 3.69 3.7 3.68 3.7 7,429
07/28/2014 3.68 3.69 3.65 3.69 13,268
07/25/2014 3.7 3.71 3.65 3.7 42,531
07/24/2014 3.63 3.7 3.63 3.7 109,243
07/23/2014 3.7 3.7 3.52 3.6 87,329
07/22/2014 3.7 3.73 3.67 3.67 75,155
07/21/2014 3.67 3.7 3.67 3.7 11,242
07/18/2014 3.7 3.75 3.67 3.69 238,718
07/17/2014 3.78 3.78 3.7 3.7 431,780
07/16/2014 3.73 3.79 3.73 3.79 29,120
07/15/2014 3.72 3.73 3.71 3.73 27,674
07/14/2014 3.72 3.72 3.72 3.72 30,578
07/11/2014 3.75 3.76 3.72 3.72 8,193
07/10/2014 3.72 3.75 3.72 3.74 15,223
07/09/2014 3.73 3.76 3.72 3.74 34,403
07/08/2014 3.75 3.76 3.73 3.73 24,988
07/07/2014 3.72 3.8 3.72 3.75 50,978
07/03/2014 3.75 3.76 3.75 3.75 88,394
07/02/2014 3.71 3.76 3.71 3.74 169,021
07/01/2014 3.7 3.75 3.69 3.71 176,393
06/30/2014 3.7 3.72 3.7 3.7 19,458
06/27/2014 3.74 3.74 3.69 3.7 118,067
06/26/2014 3.74 3.75 3.7 3.75 410,356
06/25/2014 3.74 3.75 3.71 3.73 106,017
06/24/2014 3.75 3.75 3.74 3.75 19,416
06/23/2014 3.75 3.75 3.74 3.745 43,627
06/20/2014 3.75 3.75 3.72 3.74 38,572
06/19/2014 3.74 3.75 3.74 3.75 19,654
06/18/2014 3.74 3.75 3.74 3.75 217,046
06/17/2014 3.75 3.77 3.74 3.75 232,571
06/16/2014 3.8 3.8 3.75 3.75 168,173
06/13/2014 3.82 3.84 3.8 3.82 27,886
06/12/2014 3.84 3.85 3.81 3.82 31,300
06/11/2014 3.85 3.85 3.8 3.85 31,480
06/10/2014 3.76 3.85 3.75 3.82 40,214
06/09/2014 3.79 3.79 3.74 3.77 115,050
06/06/2014 3.77 3.8 3.77 3.79 164,088
06/05/2014 3.76 3.77 3.73 3.77 84,449
06/04/2014 3.85 3.86 3.65 3.77 196,511
06/03/2014 3.9 3.9 3.83 3.86 38,877
06/02/2014 4.06 4.06 3.88 3.9 288,782
05/30/2014 4.09 4.11 4.06 4.1 45,484
05/29/2014 4.12 4.15 4.07 4.11 1,329,719
05/28/2014 4.13 4.13 4.1 4.12 9,795
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?