BFC FINCL CORP A Historical Stock Prices

BFCF 
$3.45
*  
0.03
0.88 %
Get BFCF Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-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.
16:00 N/A  3.54  3.38  3.45 178,674
04/24/2015 3.42 3.54 3.38 3.45 178,674
04/23/2015 3.395 3.42 3.32 3.42 53,570
04/22/2015 3.28 3.43 3.28 3.39 145,907
04/21/2015 3.3 3.32 3.28 3.28 43,572
04/20/2015 3.26 3.34 3.18 3.28 182,362
04/17/2015 3.2 3.25 3.18 3.25 71,018
04/16/2015 3.21 3.24 3.2 3.2 11,884
04/15/2015 3.22 3.24 3.22 3.24 24,485
04/14/2015 3.25 3.27 3.2 3.21 53,189
04/13/2015 3.23 3.255 3.2 3.2 190,110
04/10/2015 3.28 3.28 3.24 3.24 30,824
04/09/2015 3.26 3.3 3.25 3.27 64,548
04/08/2015 3.25 3.29 3.18 3.255 133,169
04/07/2015 3.22 3.28 3.1 3.25 144,165
04/06/2015 3.17 3.23 3.17 3.2 50,959
04/02/2015 3.2 3.29 3.17 3.22 40,024
04/01/2015 3.2 3.25 3.17 3.2 52,293
03/31/2015 3.2 3.21 3.2 3.21 15,473
03/30/2015 3.19 3.24 3.17 3.22 122,025
03/27/2015 3.19 3.2 3.16 3.17 25,700
03/26/2015 3.25 3.31 3.16 3.22 107,849
03/25/2015 3.25 3.26 3.25 3.25 56,629
03/24/2015 3.3 3.3 3.25 3.26 112,573
03/23/2015 3.26 3.26 3.2 3.21 138,350
03/20/2015 3.26 3.3 3.26 3.26 58,697
03/19/2015 3.29 3.3 3.25 3.29 63,650
03/18/2015 3.25 3.29 3.18 3.29 80,902
03/17/2015 2.95 3.26 2.95 3.26 728,235
03/16/2015 2.88 2.88 2.8 2.82 44,944
03/13/2015 2.89 2.89 2.81 2.823 31,651
03/12/2015 2.9 2.93 2.85 2.89 22,820
03/11/2015 2.9 2.9 2.9 2.9 9,105
03/10/2015 2.95 2.95 2.8645 2.9 10,800
03/09/2015 2.95 2.95 2.8 2.95 12,620
03/06/2015 2.91 3 2.9 3 24,319
03/05/2015 3.04 3.05 2.95 2.95 31,232
03/04/2015 3.04 3.05 3.03 3.03 60,362
03/03/2015 3.03 3.05 3.02 3.05 233,303
03/02/2015 3.1 3.1 3.02 3.0485 23,398
02/27/2015 3.13 3.13 3.05 3.1 6,077
02/26/2015 3.13 3.13 3.06 3.11 8,901
02/25/2015 3.11 3.13 3.07 3.11 3,850
02/24/2015 3.07 3.17 3.07 3.12 20,856
02/23/2015 3.16 3.24 3.12 3.15 30,424
02/20/2015 3.2 3.25 3.16 3.2 239,246
02/19/2015 3.1 3.2 3.1 3.2 31,676
02/18/2015 3.02 3.1 3.01 3.09 38,333
02/17/2015 3 3.01 2.97 3.01 26,983
02/13/2015 3 3.04 2.95 2.989 118,792
02/12/2015 2.9 2.99 2.9 2.99 55,991
02/11/2015 2.85 2.9 2.84 2.9 17,511
02/10/2015 2.76 2.89 2.76 2.88 19,480
02/09/2015 2.83 2.89 2.78 2.8 570,223
02/06/2015 2.9 2.9 2.82 2.85 764,429
02/05/2015 2.95 2.95 2.87 2.9 116,763
02/04/2015 3.03 3.03 2.96 2.96 170,948
02/03/2015 3.06 3.1 3.05 3.085 14,143
02/02/2015 3.18 3.18 3.03 3.07 66,334
01/30/2015 3 3.19 3 3.18 28,339
01/29/2015 3 3.02 2.99 3.02 286,613
01/28/2015 3.09 3.1 2.91 2.93 121,800
01/27/2015 3.03 3.1 3.03 3.08 21,454
01/26/2015 3.08 3.1 3.06 3.06 51,892
*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?