Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfirst Capital Corp (OP: BFCC )

30.50 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 30.21 31.00 30.05 31.00 300 +0.00(+0.00%)
Apr 28, 2022 30.10 31.00 30.10 31.00 300 -0.50(-1.59%)
Apr 27, 2022 31.50 31.50 31.50 31.50 204 +0.00(+0.00%)
Apr 26, 2022 31.00 31.50 31.00 31.50 1,102 +1.00(+3.28%)
Apr 25, 2022 30.11 31.00 30.11 30.50 790 -0.50(-1.61%)
Apr 20, 2022 31.00 0 +0.05(+0.16%)
Apr 08, 2022 30.95 92 -0.05(-0.16%)
Apr 04, 2022 31.00 0 +0.00(+0.00%)
Apr 01, 2022 30.45 31.00 30.00 31.00 3,200 -0.39(-1.24%)
Mar 31, 2022 31.01 31.39 30.50 31.39 905 -0.11(-0.37%)
Mar 24, 2022 31.50 0 +0.00(+0.02%)
Mar 23, 2022 31.75 31.75 31.50 31.50 200 -0.50(-1.56%)
Mar 18, 2022 32.00 0 +0.00(+0.00%)
Mar 16, 2022 32.00 0 +0.00(+0.00%)
Mar 07, 2022 32.00 0 -0.01(-0.03%)
Mar 04, 2022 32.08 32.25 32.00 32.01 1,351 -0.01(-0.03%)
Mar 02, 2022 32.02 0 -1.23(-3.70%)
Mar 01, 2022 32.26 33.25 32.26 33.25 853 -0.25(-0.75%)
Feb 25, 2022 33.50 0 +0.50(+1.52%)
Feb 24, 2022 34.00 34.00 32.26 33.00 4,810 -1.00(-2.94%)
Feb 23, 2022 34.00 34.00 34.00 34.00 1,109 -0.50(-1.45%)
Feb 17, 2022 34.50 0 +0.90(+2.68%)
Feb 14, 2022 33.60 31 -0.90(-2.61%)
Feb 04, 2022 34.50 0 -0.75(-2.13%)
Feb 03, 2022 35.25 35.25 35.25 35.25 100 -0.25(-0.70%)
Feb 02, 2022 34.99 35.50 34.99 35.50 1,468 +1.50(+4.41%)
Feb 01, 2022 33.00 34.00 33.00 34.00 3,167 +1.50(+4.62%)
Jan 31, 2022 33.00 32.50 32.50 336 +1.25(+4.00%)
Jan 26, 2022 31.25 0 -0.50(-1.57%)
Jan 25, 2022 31.75 31.75 31.75 31.75 668 +0.25(+0.79%)
Jan 24, 2022 31.50 31.50 31.50 31.50 210 -0.42(-1.30%)
Jan 21, 2022 30.50 31.99 30.50 31.92 522 +1.68(+5.54%)
Jan 13, 2022 30.24 20 -1.26(-4.00%)
Jan 12, 2022 30.50 31.50 30.50 31.50 400 +1.01(+3.31%)
Jan 11, 2022 30.10 30.49 30.10 30.49 200 +0.39(+1.30%)
Jan 07, 2022 30.10 30.10 30.10 0 +0.34(+1.14%)
Jan 05, 2022 29.76 29.76 29.76 0 -1.49(-4.77%)
Jan 04, 2022 31.00 31.25 31.00 31.25 200 +1.25(+4.17%)
Dec 31, 2021 30.00 30.00 30.00 15 +0.25(+0.84%)
Dec 30, 2021 31.00 32.20 29.75 29.75 739 -0.25(-0.83%)
Dec 27, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 23, 2021 29.75 30.00 29.75 30.00 500 +0.00(+0.00%)
Dec 22, 2021 28.75 30.00 28.75 30.00 1,267 +1.36(+4.75%)
Dec 20, 2021 28.64 28.64 28.64 0 -0.86(-2.92%)
Dec 15, 2021 29.50 29.50 29.50 0 +0.00(+0.00%)
Dec 14, 2021 29.50 29.50 29.50 29.50 103 +0.85(+2.97%)
Dec 13, 2021 28.65 28.65 28.65 28.65 354 -0.85(-2.88%)
Dec 06, 2021 29.50 29.50 29.50 0 +0.25(+0.85%)
Dec 02, 2021 29.25 29.25 29.25 0 -0.05(-0.17%)
Nov 29, 2021 29.30 29.30 29.30 17 +0.65(+2.27%)
Nov 23, 2021 28.65 28.65 28.65 50 -0.35(-1.21%)
Nov 18, 2021 29.00 29.00 29.00 0 +0.38(+1.33%)
Nov 17, 2021 28.90 28.90 28.62 28.62 400 -0.38(-1.31%)
Nov 12, 2021 29.00 29.00 29.00 51 +0.00(+0.00%)
Nov 08, 2021 29.00 29.00 29.00 0 -0.25(-0.85%)
Nov 05, 2021 29.25 29.25 29.25 29.25 515 +0.25(+0.86%)
Nov 04, 2021 29.25 29.25 29.00 29.00 560 +0.25(+0.87%)
Nov 03, 2021 28.75 28.75 28.75 28.75 113 +0.00(+0.00%)
Oct 28, 2021 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 26, 2021 28.75 28.75 28.75 28.75 100 -0.25(-0.86%)
Oct 22, 2021 29.00 29.00 29.00 40 -0.25(-0.85%)
Oct 18, 2021 29.25 29.25 29.25 0 +0.25(+0.86%)
Oct 15, 2021 28.50 29.00 28.50 29.00 1,050 +0.50(+1.75%)
Oct 14, 2021 28.50 28.50 28.50 28.50 402 +0.00(+0.00%)
Oct 08, 2021 28.50 28.50 28.50 10 +0.00(+0.00%)
Sep 21, 2021 28.50 28.50 28.50 25 -0.50(-1.72%)
Sep 16, 2021 29.00 29.00 29.00 0 +0.75(+2.65%)
Sep 15, 2021 28.25 28.25 28.25 28.25 2,300 +0.00(+0.00%)
Sep 14, 2021 28.25 28.25 28.25 28.25 1,000 +0.00(+0.00%)
Sep 13, 2021 28.25 28.25 28.25 28.25 1,000 +0.00(+0.00%)
Sep 10, 2021 28.25 28.25 28.25 28.25 1,360 +0.00(+0.00%)
Sep 09, 2021 28.25 28.25 28.25 28.25 250 +0.00(+0.00%)
Sep 08, 2021 28.25 28.25 28.25 28.25 785 -0.25(-0.88%)
Sep 03, 2021 28.50 28.50 28.50 5 -0.25(-0.87%)
Aug 31, 2021 28.75 28.75 28.75 0 -0.50(-1.71%)
Aug 26, 2021 29.25 29.25 29.25 0 -0.25(-0.85%)
Aug 19, 2021 29.50 29.50 29.50 1 +0.00(+0.00%)
Aug 17, 2021 29.50 29.50 29.50 0 +1.50(+5.36%)
Aug 16, 2021 28.00 28.00 28.00 28.00 882 -1.50(-5.08%)
Aug 13, 2021 28.11 29.50 28.00 29.50 2,300 +0.75(+2.61%)
Aug 12, 2021 27.50 28.75 27.50 28.75 1,700 +1.85(+6.88%)
Aug 10, 2021 26.90 26.90 26.90 0 +0.15(+0.56%)
Aug 05, 2021 26.75 26.75 26.75 0 +0.25(+0.94%)
Aug 04, 2021 26.75 26.75 26.50 26.50 600 -0.25(-0.93%)
Aug 03, 2021 26.75 26.75 26.20 26.75 3,800 -0.10(-0.37%)
Aug 02, 2021 26.75 26.85 26.75 26.85 308 +0.60(+2.29%)
Jul 27, 2021 26.25 26.25 26.25 0 +0.00(+0.00%)
Jul 26, 2021 26.25 26.25 26.25 26.25 1,000 +0.00(+0.00%)
Jul 23, 2021 26.25 26.25 26.25 26.25 1,000 +0.00(+0.00%)
Jul 16, 2021 26.25 26.25 26.25 0 -0.75(-2.78%)
Jul 14, 2021 27.00 27.00 27.00 9 +0.50(+1.89%)
Jul 13, 2021 26.50 26.50 26.50 26.50 200 +0.25(+0.95%)
Jul 12, 2021 26.25 26.25 26.25 26.25 1,005 -0.25(-0.94%)
Jul 06, 2021 26.50 26.50 26.50 0 +0.25(+0.95%)
Jul 01, 2021 26.25 26.25 26.25 0 +0.00(+0.00%)
Jun 30, 2021 26.25 26.25 26.25 26.25 1,000 +0.00(+0.00%)
Jun 29, 2021 26.25 26.25 26.25 26.25 500 +0.00(+0.00%)
Jun 25, 2021 26.25 26.25 26.25 72 -0.25(-0.94%)
Jun 23, 2021 26.50 26.50 26.50 0 +0.25(+0.95%)
Jun 22, 2021 26.25 26.25 26.25 26.25 1,300 +0.00(+0.00%)
Jun 18, 2021 26.25 26.25 26.25 90 +0.00(+0.00%)
Jun 16, 2021 26.25 26.25 26.25 0 +0.25(+0.96%)
Jun 15, 2021 26.00 26.00 26.00 26.00 2,000 +0.00(+0.00%)
Jun 14, 2021 25.31 26.00 25.30 26.00 3,470 +0.75(+2.97%)
Jun 08, 2021 25.25 25.25 25.25 1 +0.20(+0.80%)
Jun 04, 2021 25.05 25.05 25.05 5 -0.45(-1.76%)
Jun 03, 2021 25.50 25.50 25.05 25.50 975 +0.50(+2.00%)
Jun 01, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
May 27, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
May 26, 2021 24.25 25.00 24.25 25.00 2,000 +0.75(+3.09%)
May 24, 2021 24.25 24.25 24.25 0 +0.25(+1.04%)
May 21, 2021 24.00 24.00 24.00 24.00 24,048 +0.00(+0.00%)
May 20, 2021 24.00 24.00 24.00 24.00 2,000 +0.00(+0.00%)
May 18, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
May 17, 2021 23.66 24.00 23.45 24.00 7,758 +0.48(+2.04%)
May 14, 2021 23.65 23.66 23.52 23.52 600 -0.23(-0.97%)
May 10, 2021 23.75 23.75 23.75 77 +0.00(+0.00%)
May 07, 2021 23.75 23.75 23.75 23.75 205 +0.00(+0.00%)
May 06, 2021 24.00 24.00 23.75 23.75 1,050 -0.25(-1.04%)
May 05, 2021 24.00 24.00 24.00 4 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.