Historical Stock Prices

BYFC 
$1.231
*  
0.019
 negative 
1.52%
Get BYFC Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.231 1.231 1.231 1.231 380
04/16/2014 1.2 1.251 1.2 1.25 4,760
04/15/2014 1.2 1.34 1.17 1.22 92,256
04/14/2014 1.161 1.161 1.161 1.161 100
04/11/2014 1.17 1.2 1.169 1.2 17,800
04/10/2014 1.15 1.15 1.15 1.15 00
04/09/2014 1.15 1.15 1.15 1.15 00
04/08/2014 1.15 1.15 1.15 1.15 00
04/07/2014 1.11 1.15 1.11 1.15 1,883
04/04/2014 1.1604 1.1604 1.1604 1.1604 165
04/03/2014 1.1756 1.1756 1.1756 1.1756 00
04/02/2014 1.12 1.19 1.08 1.1756 3,395
04/01/2014 1.1592 1.1592 1.1592 1.1592 584
03/31/2014 1.06 1.18 1.06 1.12 2,944
03/28/2014 1.14 1.14 1.14 1.14 185
03/27/2014 1.15 1.15 1.1499 1.1499 228
03/26/2014 1.06 1.0601 1.06 1.06 2,100
03/25/2014 1.08 1.08 1.041 1.05 1,105
03/24/2014 1.06 1.2 1.04 1.08 3,860
03/21/2014 1.12 1.24 1.12 1.12 5,532
03/20/2014 1.24 1.24 1.24 1.24 311
03/19/2014 1.23 1.25 1.18 1.24 5,418
03/18/2014 1.21 1.22 1.21 1.22 1,700
03/17/2014 1.25 1.25 1.2 1.2 11,380
03/14/2014 1.17 1.17 1.17 1.17 205
03/13/2014 1.06 1.18 1 1.1507 19,049
03/12/2014 1.06 1.06 1.06 1.06 1,953
03/11/2014 1.0801 1.0801 1.08 1.08 988
03/10/2014 1.16 1.16 1.08 1.0801 2,375
03/07/2014 1.1099 1.1099 1.1099 1.1099 00
03/06/2014 1.109 1.11 1.109 1.1099 7,550
03/05/2014 1.09 1.0967 1.09 1.09 633
03/04/2014 1.15 1.18 1.09 1.09 6,239
03/03/2014 1.15 1.15 1.15 1.15 500
02/28/2014 1.15 1.15 1.15 1.15 1,501
02/27/2014 1.0985 1.15 1.0985 1.15 14,409
02/26/2014 1.09 1.1001 1.09 1.1001 700
02/25/2014 1.09 1.09 1.08 1.0801 2,690
02/24/2014 1.09 1.09 1.09 1.09 100
02/21/2014 1.09 1.09 1.09 1.09 00
02/20/2014 1.09 1.09 1.09 1.09 569
02/19/2014 1.13 1.14 1.1299 1.1299 1,124
02/18/2014 1.1396 1.14 1.1201 1.13 9,628
02/14/2014 1.0855 1.1399 1.08 1.098 2,717
02/13/2014 1.1368 1.1368 1.13 1.13 324
02/12/2014 1.14 1.15 1.1128 1.1128 1,514
02/11/2014 1.08 1.1652 1.08 1.12 9,980
02/10/2014 1.09 1.09 1.088 1.09 2,994
02/07/2014 1.0967 1.0967 1.0967 1.0967 300
02/06/2014 1.08 1.08 1.08 1.08 400
02/05/2014 1.0701 1.11 1.06 1.1 19,053
02/04/2014 1.08 1.08 1 1.0799 15,461
02/03/2014 1.02 1.09 1.01 1.057 3,552
01/31/2014 1.1 1.12 0.962 0.962 23,096
01/30/2014 1.115 1.17 1.115 1.17 8,117
01/29/2014 1.14 1.14 1.08 1.08 4,551
01/28/2014 1.1515 1.1515 1.08 1.14 11,826
01/27/2014 1.09 1.16 1.07 1.14 10,625
01/24/2014 1.12 1.13 1.05 1.0642 5,760
01/23/2014 1.11 1.13 1.11 1.13 3,903
01/22/2014 1.07 1.16 1.07 1.08 6,131
01/21/2014 1.18 1.18 1.03 1.14 25,683
01/17/2014 1.15 1.1899 1.14 1.14 8,353
01/16/2014 1.05 1.1999 1.01 1.1999 8,671
01/15/2014 1.13 1.13 1.13 1.13 00
01/14/2014 1.13 1.13 1.13 1.13 00
01/13/2014 1.2 1.2 1.11 1.13 8,550
01/10/2014 1.1 1.39 1.0999 1.1955 27,148
01/09/2014 1.1272 1.1272 1.0868 1.09 10,700
01/08/2014 1.07 1.0952 1.07 1.0801 22,850
01/07/2014 1.06 1.07 1.06 1.07 29,127
01/06/2014 0.976 1.07 0.976 1.0512 3,032
01/03/2014 0.98 0.9852 0.96 0.9852 1,853
01/02/2014 0.98 1.01 0.98 1.01 2,240
12/31/2013 0.92 0.95 0.916 0.9294 3,364
12/30/2013 1 1.0035 0.9256 0.9256 6,700
12/27/2013 1 1 1 1 00
12/26/2013 1 1.0001 0.9469 1 11,602
12/24/2013 1.03 1.03 1.03 1.03 00
12/23/2013 0.93 1.03 0.93 1.03 8,718
12/20/2013 1.07 1.07 1.03 1.03 8,315
12/19/2013 1.08 1.08 1.01 1.08 9,794
12/18/2013 1.08 1.08 0.83 0.99 54,864
12/17/2013 1.065 1.235 1.065 1.127 991
12/16/2013 1.22 1.27 1 1.23 20,581
12/13/2013 1.2275 1.2275 1.2275 1.2275 00
12/12/2013 1.2275 1.2275 1.2275 1.2275 00
12/11/2013 1.2275 1.2275 1.2275 1.2275 00
12/10/2013 1.25 1.25 1.13 1.2275 9,276
12/09/2013 1.3 1.31 1.18 1.18 13,576
12/06/2013 1.27 1.29 1.27 1.2892 3,600
12/05/2013 1.2842 1.2842 1.2842 1.2842 00
12/04/2013 1.2842 1.2842 1.2842 1.2842 200
12/03/2013 1.2702 1.2702 1.2702 1.2702 500
12/02/2013 1.29 1.29 1.27 1.28 10,225
11/29/2013 1.3 1.3 1.27 1.27 2,560
11/27/2013 1.27 1.3 1.27 1.3 5,716
11/26/2013 1.29 1.31 1.2701 1.28 6,791
11/25/2013 1.18 1.31 1.18 1.31 1,945
11/22/2013 1.05 1.05 1.0301 1.0301 600
11/21/2013 1.135 1.22 1.06 1.22 1,955
11/20/2013 1.24 1.24 1.188 1.2 1,729
11/19/2013 1.19 1.19 1.19 1.19 00
11/18/2013 1.19 1.23 1.19 1.19 3,185
11/15/2013 1.29 1.29 1.03 1.19 8,549
11/14/2013 1.25 1.25 1.246 1.246 1,250
11/13/2013 1.05 1.24 1.05 1.24 20,333
11/12/2013 1.09 1.09 1.09 1.09 00
11/11/2013 1.09 1.09 1.09 1.09 00
11/08/2013 1.04 1.09 1.04 1.09 1,397
11/07/2013 1.05 1.05 1.05 1.05 500
11/06/2013 1.05 1.05 1.05 1.05 750
11/05/2013 0.99 1.051 0.99 1.05 25,415
11/04/2013 1.05 1.05 0.9999 1.01 10,454
11/01/2013 1.05 1.05 1.05 1.05 300
10/31/2013 1.18 1.18 1.0199 1.09 6,749
10/30/2013 1 1.16 0.96 1.16 2,999
10/29/2013 1.0119 1.0119 1.0001 1.0001 700
10/28/2013 1.11 1.11 1.1 1.1 375
10/25/2013 1.09 1.1799 1.09 1.1799 1,500
10/24/2013 1.1099 1.1099 1 1.1 2,400
10/23/2013 1.1175 1.1175 1.1175 1.1175 00
10/22/2013 1.1175 1.1175 1.1175 1.1175 00
10/21/2013 1.13 1.2 1.1175 1.1175 8,450
10/18/2013 1.0801 1.13 1.0801 1.13 2,402
10/17/2013 1.09 1.091 1.081 1.081 5,000
10/16/2013 1.07 1.07 1.07 1.07 233
10/15/2013 1.06 1.0855 1.06 1.0855 767
10/14/2013 1.05 1.06 0.93 1.06 2,074
10/11/2013 1.0698 1.0698 1.0698 1.0698 00
10/10/2013 1.0698 1.0698 1.0698 1.0698 460
10/09/2013 1.06 1.1299 1 1 4,043
10/08/2013 1.1499 1.1499 1.1499 1.1499 154
10/07/2013 1.09 1.1471 1.09 1.1001 5,750
10/04/2013 1.0872 1.0872 1.0872 1.0872 400
10/03/2013 1.2 1.2 1.2 1.2 00
10/02/2013 1.12 1.2 1.06 1.2 6,673
10/01/2013 1 1.17 1 1.16 3,620
09/30/2013 1.24 1.24 1 1.21 9,900
09/27/2013 1.2 1.2201 1.2 1.22 5,894
09/26/2013 1.19 1.199 1.189 1.19 2,490
09/25/2013 1.15 1.2 1.15 1.1999 8,411
09/24/2013 1.15 1.15 1.09 1.14 5,288
09/23/2013 1.12 1.2001 1.12 1.2001 3,100
09/20/2013 1.21 1.21 1.15 1.15 3,736
09/19/2013 1.25 1.25 1.2 1.2 1,400
09/18/2013 1.23 1.23 1.1 1.1 300
09/17/2013 1.21 1.23 1.21 1.23 560
09/16/2013 1.23 1.24 1.21 1.21 4,171
09/13/2013 1.21 1.24 1.21 1.2399 980
09/12/2013 0.97 1.29 0.97 1.1742 20,558
09/11/2013 1.16 1.24 1.16 1.238 2,921
09/10/2013 1.2844 1.4843 1.08 1.12 19,937
09/09/2013 1.25 1.2873 1.21 1.21 11,205
09/06/2013 1.48 1.5 1.08 1.2 40,041
09/05/2013 1.05 1.5 1.05 1.4532 67,699
09/04/2013 1.03 1.09 1.03 1.05 19,549
09/03/2013 1.0301 1.0301 1.03 1.03 2,549
08/30/2013 0.93 1.03 0.85 1 21,235
08/29/2013 0.83 0.83 0.77 0.82 2,300
08/28/2013 0.88 0.9 0.81 0.81 4,460
08/27/2013 0.8601 0.8601 0.8601 0.8601 00
08/26/2013 0.95 0.979 0.8383 0.8601 6,498
08/23/2013 0.85 0.99 0.8499 0.9 18,867
08/22/2013 0.8001 0.8001 0.8001 0.8001 00
08/21/2013 0.8499 0.85 0.8 0.8001 3,667
08/20/2013 0.8 0.85 0.7999 0.8399 1,300
08/19/2013 0.85 0.85 0.85 0.85 100
08/16/2013 0.85 0.85 0.8 0.85 3,795
08/15/2013 0.82 0.84 0.82 0.84 1,400
08/14/2013 0.8 0.8 0.7999 0.7999 2,925
08/13/2013 0.758 0.758 0.758 0.758 00
08/12/2013 0.758 0.758 0.758 0.758 100
08/09/2013 0.75 0.75 0.75 0.75 200
08/08/2013 0.8 0.8 0.76 0.76 2,840
08/07/2013 0.7601 0.8 0.7601 0.7999 29,005
08/06/2013 0.8 0.8 0.76 0.8 2,500
08/05/2013 0.79 0.8 0.79 0.8 7,010
08/02/2013 0.7664 0.7664 0.7664 0.7664 100
08/01/2013 0.8 0.8 0.758 0.79 2,750
07/31/2013 0.76 0.76 0.76 0.76 100
07/30/2013 0.76 0.76 0.76 0.76 1,000
07/29/2013 0.8 0.8 0.76 0.7899 7,500
07/26/2013 0.7999 0.7999 0.7999 0.7999 129
07/25/2013 0.8 0.8 0.79 0.8 786
07/24/2013 0.79 0.79 0.77 0.79 7,500
07/23/2013 0.79 0.8 0.79 0.7999 9,800
07/22/2013 0.79 0.8 0.786 0.8 300
07/19/2013 0.8 0.8 0.8 0.8 3,907
07/18/2013 0.8 0.8 0.7737 0.79 3,075
07/17/2013 0.66 0.79 0.66 0.76 3,808
07/16/2013 0.65 0.6548 0.65 0.6548 460
07/15/2013 0.69 0.6901 0.6 0.65 7,830
07/12/2013 0.7 0.7 0.7 0.7 498
07/11/2013 0.7 0.7001 0.52 0.52 950
07/10/2013 0.69 0.7 0.69 0.7 400
07/09/2013 0.69 0.69 0.6 0.6 600
07/08/2013 0.675 0.6901 0.65 0.69 10,408
07/05/2013 0.7 0.7 0.7 0.7 00
07/03/2013 0.7 0.7 0.7 0.7 00
07/02/2013 0.6821 0.7 0.6821 0.7 1,100
07/01/2013 0.71 0.71 0.71 0.71 00
06/28/2013 0.71 0.71 0.71 0.71 00
06/27/2013 0.71 0.71 0.71 0.71 00
06/26/2013 0.7099 0.79 0.7099 0.71 1,480
06/25/2013 0.7 0.7 0.7 0.7 100
06/24/2013 0.6901 0.6901 0.6852 0.6852 1,038
06/21/2013 0.72 0.72 0.72 0.72 00
06/20/2013 0.72 0.72 0.72 0.72 00
06/19/2013 0.72 0.72 0.72 0.72 00
06/18/2013 0.72 0.72 0.72 0.72 00
06/17/2013 0.72 0.72 0.72 0.72 00
06/14/2013 0.8 0.8 0.72 0.72 920
06/13/2013 0.8 0.8 0.8 0.8 1,421
06/12/2013 0.801 0.801 0.801 0.801 00
06/11/2013 0.801 0.801 0.801 0.801 00
06/10/2013 0.801 0.801 0.801 0.801 00
06/07/2013 0.83 0.83 0.801 0.801 689
06/06/2013 0.69 0.79 0.69 0.79 2,760
06/05/2013 0.71 0.71 0.68 0.68 300
06/04/2013 0.7017 0.7017 0.7017 0.7017 00
06/03/2013 0.7017 0.7017 0.7017 0.7017 00
05/31/2013 0.7017 0.7017 0.7017 0.7017 2,000
05/30/2013 0.71 0.71 0.71 0.71 00
05/29/2013 0.72 0.72 0.71 0.71 7,277
05/28/2013 0.7301 0.7301 0.7301 0.7301 100
05/24/2013 0.8 0.8 0.8 0.8 00
05/23/2013 0.8 0.8 0.8 0.8 00
05/22/2013 0.8 0.8 0.8 0.8 00
05/21/2013 0.76 0.8 0.75 0.8 1,275
05/20/2013 0.73 0.76 0.73 0.76 8,050
05/17/2013 0.75 0.75 0.73 0.73 1,550
05/16/2013 0.7501 0.7501 0.75 0.75 1,000
05/15/2013 0.75 0.75 0.75 0.75 00
05/14/2013 0.75 0.75 0.75 0.75 00
05/13/2013 0.75 0.75 0.75 0.75 00
05/10/2013 0.75 0.75 0.75 0.75 2,217
05/09/2013 0.8301 0.8301 0.8 0.8 8,183
05/08/2013 0.85 0.85 0.85 0.85 600
05/07/2013 0.8561 0.8561 0.85 0.85 535
05/06/2013 0.814 0.814 0.8001 0.8001 1,541
05/03/2013 0.8 0.8 0.8 0.8 00
05/02/2013 0.8 0.8 0.8 0.8 00
05/01/2013 0.8 0.8 0.8 0.8 00
04/30/2013 0.8 0.8 0.8 0.8 690
04/29/2013 0.81 0.81 0.8 0.8 14,195
04/26/2013 0.84 0.84 0.79 0.8 1,500
04/25/2013 0.9 0.9 0.82 0.82 500
04/24/2013 0.9 0.9 0.89 0.89 200
04/23/2013 0.9 0.9 0.8 0.8 888
04/22/2013 0.85 0.85 0.85 0.85 00
04/19/2013 0.85 0.85 0.85 0.85 00
04/18/2013 0.85 0.85 0.85 0.85 00
04/17/2013 0.85 0.85 0.85 0.85 00
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 your brokers before you trade


Want to trade FX?