Quantcast
BANX

StoneCastle Financial Corp Common Stock Historical Stock Prices

$21.5635
*  
0.0808
0.37%
Get BANX Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading BANX now
Exchange:NASDAQ

Community Rating:
View:    BANX After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 21.62 21.74 21.50 21.5635 13,870
10/17/2018 21.74 21.9 21.4097 21.6443 20,922
10/16/2018 21.9 21.9 21.68 21.68 5,585
10/15/2018 21.68 21.92 21.68 21.9 3,549
10/12/2018 21.62 21.7888 21.62 21.6834 8,349
10/11/2018 21.64 21.8899 21.62 21.62 12,042
10/10/2018 21.83 22 21.65 21.65 10,663
10/09/2018 21.99 22.0999 21.821 21.95 6,906
10/08/2018 21.82 22.1688 21.8 21.97 10,056
10/05/2018 22.43 22.4599 22 22 13,089
10/04/2018 22.46 22.4667 22.3 22.4 5,222
10/03/2018 22.16 22.52 22.15 22.3332 19,536
10/02/2018 22.4908 22.4908 22.3564 22.3564 6,169
10/01/2018 22.22 22.6074 22.2 22.41 9,160
09/28/2018 22.5 22.5 22.3343 22.4204 10,209
09/27/2018 22.1 22.36 22.1 22.36 7,561
09/26/2018 22.49 22.49 22.06 22.3 9,252
09/25/2018 22 22.5 22 22.47 7,582
09/24/2018 22.55 22.6126 22.07 22.12 13,814
09/21/2018 22.64 22.64 22.41 22.55 12,355
09/20/2018 22.65 22.999 22.55 22.73 36,555
09/19/2018 23 23 22.3023 22.5 16,325
09/18/2018 22.41 22.9 22.35 22.87 14,605
09/17/2018 22.28 22.4 22.28 22.4 9,424
09/14/2018 22.6 22.6 22.15 22.345 2,370
09/13/2018 22.16 22.8047 22.16 22.2921 5,286
09/12/2018 22.2 22.39 22.1515 22.3 6,098
09/11/2018 22.38 22.38 22.2 22.2 3,975
09/10/2018 22.39 22.39 22.2 22.29 3,497
09/07/2018 22.306 22.35 22.15 22.2 11,594
09/06/2018 22.46 22.804 22.25 22.26 7,480
09/05/2018 22.66 22.738 22.4 22.5 11,248
09/04/2018 22.71 22.76 22.5 22.5027 8,395
08/31/2018 22.59 22.775 22.4 22.737 11,469
08/30/2018 22.85 22.85 22.6 22.6847 20,908
08/29/2018 22.58 22.85 22.58 22.6 8,575
08/28/2018 22.85 22.85 22.5 22.5884 13,241
08/27/2018 22.5 22.8 22.4764 22.72 21,705
08/24/2018 22.35 22.4866 22.35 22.47 14,611
08/23/2018 22.5001 22.5729 22.3872 22.45 11,824
08/22/2018 22.19 22.54 22.19 22.54 9,020
08/21/2018 22.1868 22.23 22.15 22.1945 7,914
08/20/2018 22 22.3 22 22.225 7,321
08/17/2018 21.8 22.4554 21.75 22.111 2,404
08/16/2018 21.7 22.4109 21.7 22.3271 9,786
08/15/2018 21.5 21.8 21.5 21.72 10,904
08/14/2018 21.81 21.81 21.5 21.56 25,232
08/13/2018 21.55 22.3 21.55 21.9482 21,874
08/10/2018 21.7575 22.1549 21.75 21.7585 7,181
08/09/2018 21.55 21.9899 21.55 21.9 24,884
08/08/2018 22.2 22.349 22.2 22.2072 8,849
08/07/2018 22.1 22.45 22.1 22.1 8,550
08/06/2018 22.52 22.52 21.55 22.1 44,990
08/03/2018 22.54 22.79 22.255 22.68 12,427
08/02/2018 22.51 22.725 22.47 22.545 13,928
08/01/2018 22.51 22.7949 22.51 22.62 15,903
07/31/2018 22.5 22.7999 22.5 22.5 10,052
07/30/2018 22.6 22.6 22.52 22.58 20,835
07/27/2018 22.7562 22.7899 22.6 22.6041 11,404
07/26/2018 22.79 22.86 22.7705 22.85 4,987
07/25/2018 22.9 22.9 22.75 22.8199 8,232
07/24/2018 22.77 22.95 22.6868 22.78 7,381
07/23/2018 22.96 22.96 22.6822 22.8522 12,836
07/20/2018 22.9 22.9 22.75 22.84 13,072
07/19/2018 22.76 22.98 22.7 22.72 13,935
07/18/2018 22.75 22.9 22.7015 22.84 11,917
07/17/2018 22.796 22.88 22.55 22.68 7,268
*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?

Smart Portfolio