NasdaqGS - Delayed Quote • USD
BFC Capital Trust II PFD TR 7.20% (BANFP)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 900 |
| Apr 17, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Apr 16, 2024 | 25.66 | 25.75 | 25.59 | 25.75 | 25.75 | 4,100 |
| Apr 15, 2024 | 25.68 | 25.68 | 25.66 | 25.66 | 25.66 | 300 |
| Apr 12, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| Apr 11, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 200 |
| Apr 10, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Apr 9, 2024 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | 1,400 |
| Apr 8, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| Apr 5, 2024 | 25.43 | 25.43 | 25.31 | 25.34 | 25.34 | 800 |
| Apr 4, 2024 | 25.58 | 25.64 | 25.50 | 25.64 | 25.64 | 2,500 |
| Apr 3, 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | 1,300 |
| Apr 2, 2024 | 25.62 | 25.84 | 25.62 | 25.84 | 25.84 | 1,400 |
| Apr 1, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| Mar 28, 2024 | 25.67 | 25.84 | 25.67 | 25.84 | 25.84 | 1,100 |
| Mar 27, 2024 | 0.45 Dividend | |||||
| Mar 27, 2024 | 25.83 | 25.83 | 25.67 | 25.67 | 25.67 | 300 |
| Mar 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | 1,400 |
| Mar 25, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.58 | 200 |
| Mar 22, 2024 | 26.04 | 26.12 | 26.04 | 26.12 | 25.67 | 1,500 |
| Mar 21, 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.41 | 500 |
| Mar 20, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.80 | - |
| Mar 19, 2024 | 26.21 | 26.25 | 26.21 | 26.25 | 25.80 | 600 |
| Mar 18, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | 100 |
| Mar 15, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | - |
| Mar 14, 2024 | 26.18 | 26.18 | 25.87 | 25.96 | 25.51 | 1,300 |
| Mar 13, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.21 | 600 |
| Mar 12, 2024 | 25.98 | 26.00 | 25.75 | 25.81 | 25.36 | 3,000 |
| Mar 11, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | - |
| Mar 8, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | - |
| Mar 7, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | 400 |
| Mar 6, 2024 | 25.97 | 25.97 | 25.89 | 25.89 | 25.44 | 900 |
| Mar 5, 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 25.48 | 500 |
| Mar 4, 2024 | 25.92 | 25.93 | 25.92 | 25.93 | 25.48 | 500 |
| Mar 1, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
| Feb 29, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
| Feb 28, 2024 | 25.61 | 25.75 | 25.61 | 25.75 | 25.30 | 1,700 |
| Feb 27, 2024 | 25.74 | 25.74 | 25.67 | 25.67 | 25.23 | 1,200 |
| Feb 26, 2024 | 25.75 | 25.75 | 25.66 | 25.74 | 25.29 | 1,800 |
| Feb 23, 2024 | 25.75 | 25.75 | 25.73 | 25.73 | 25.28 | 1,600 |
| Feb 22, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 200 |
| Feb 21, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.38 | - |
| Feb 20, 2024 | 25.77 | 25.83 | 25.77 | 25.83 | 25.38 | 1,100 |
| Feb 16, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.31 | - |
| Feb 15, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.31 | - |
| Feb 14, 2024 | 25.84 | 25.84 | 25.75 | 25.76 | 25.31 | 3,300 |
| Feb 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | - |
| Feb 12, 2024 | 25.97 | 26.00 | 25.88 | 26.00 | 25.55 | 1,100 |
| Feb 9, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
| Feb 8, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
| Feb 7, 2024 | 25.77 | 25.77 | 25.75 | 25.75 | 25.30 | 800 |
| Feb 6, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.35 | 1,000 |
| Feb 5, 2024 | 25.95 | 25.99 | 25.80 | 25.80 | 25.35 | 1,200 |
| Feb 2, 2024 | 25.87 | 26.00 | 25.81 | 25.81 | 25.36 | 1,600 |
| Feb 1, 2024 | 25.78 | 26.00 | 25.78 | 25.81 | 25.36 | 1,200 |
| Jan 31, 2024 | 25.80 | 25.81 | 25.69 | 25.76 | 25.31 | 3,900 |
| Jan 30, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | - |
| Jan 29, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | - |
| Jan 26, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 1,000 |
| Jan 25, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.35 | 300 |
| Jan 24, 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.34 | 300 |
| Jan 23, 2024 | 25.71 | 25.75 | 25.71 | 25.75 | 25.30 | 600 |
| Jan 22, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.19 | - |
| Jan 19, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.19 | 600 |
| Jan 18, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.20 | 500 |
| Jan 17, 2024 | 25.62 | 25.62 | 25.61 | 25.61 | 25.17 | 300 |
| Jan 16, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.11 | 300 |
| Jan 12, 2024 | 25.55 | 25.60 | 25.55 | 25.55 | 25.11 | 2,400 |
| Jan 11, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.26 | 700 |
| Jan 10, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.12 | - |
| Jan 9, 2024 | 25.73 | 25.82 | 25.56 | 25.56 | 25.12 | 1,800 |
| Jan 8, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | - |
| Jan 5, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | 500 |
| Jan 4, 2024 | 25.92 | 25.97 | 25.92 | 25.97 | 25.52 | 1,000 |
| Jan 3, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.09 | 100 |
| Jan 2, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | - |
| Dec 29, 2023 | 25.35 | 25.96 | 25.35 | 25.96 | 25.51 | 1,600 |
| Dec 28, 2023 | 0.45 Dividend | |||||
| Dec 28, 2023 | 25.52 | 25.60 | 25.52 | 25.60 | 25.16 | 800 |
| Dec 27, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.91 | 800 |
| Dec 26, 2023 | 25.60 | 25.79 | 25.60 | 25.79 | 24.90 | 900 |
| Dec 22, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.92 | 600 |
| Dec 21, 2023 | 25.55 | 25.80 | 25.55 | 25.60 | 24.72 | 1,500 |
| Dec 20, 2023 | 25.50 | 25.51 | 25.40 | 25.45 | 24.57 | 4,700 |
| Dec 19, 2023 | 25.87 | 25.87 | 25.23 | 25.30 | 24.43 | 8,100 |
| Dec 18, 2023 | 25.75 | 25.98 | 25.75 | 25.97 | 25.08 | 700 |
| Dec 15, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.73 | - |
| Dec 14, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.73 | - |
| Dec 13, 2023 | 25.75 | 25.75 | 25.61 | 25.61 | 24.73 | 1,400 |
| Dec 12, 2023 | 25.90 | 25.90 | 25.72 | 25.75 | 24.86 | 2,500 |
| Dec 11, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 24.86 | - |
| Dec 8, 2023 | 25.77 | 25.77 | 25.75 | 25.75 | 24.86 | 700 |
| Dec 7, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.91 | - |
| Dec 6, 2023 | 25.75 | 25.80 | 25.75 | 25.80 | 24.91 | 2,100 |
| Dec 5, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | - |
| Dec 4, 2023 | 25.99 | 26.00 | 25.99 | 26.00 | 25.10 | 1,100 |
| Dec 1, 2023 | 25.99 | 26.00 | 25.99 | 26.00 | 25.10 | 500 |
| Nov 30, 2023 | 25.55 | 25.67 | 25.55 | 25.67 | 24.79 | 600 |
| Nov 29, 2023 | 25.59 | 25.59 | 25.50 | 25.50 | 24.62 | 2,400 |
| Nov 28, 2023 | 25.50 | 25.75 | 25.50 | 25.50 | 24.62 | 2,800 |
| Nov 27, 2023 | 25.60 | 25.61 | 25.55 | 25.55 | 24.67 | 1,600 |
| Nov 24, 2023 | 25.81 | 25.81 | 25.59 | 25.73 | 24.84 | 2,600 |
| Nov 22, 2023 | 26.00 | 26.00 | 25.75 | 25.96 | 25.07 | 600 |
| Nov 21, 2023 | 25.70 | 25.70 | 25.51 | 25.51 | 24.63 | 3,200 |
| Nov 20, 2023 | 25.83 | 25.83 | 25.80 | 25.80 | 24.91 | 1,400 |
| Nov 17, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.03 | 400 |
| Nov 16, 2023 | 25.88 | 26.00 | 25.81 | 26.00 | 25.10 | 1,900 |
| Nov 15, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 24.85 | 200 |
| Nov 14, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.92 | - |
| Nov 13, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.92 | 600 |
| Nov 10, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.87 | 200 |
| Nov 9, 2023 | 25.75 | 25.75 | 25.50 | 25.50 | 24.62 | 900 |
| Nov 8, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 24.94 | 100 |
| Nov 7, 2023 | 25.68 | 25.68 | 25.45 | 25.49 | 24.61 | 1,700 |
| Nov 6, 2023 | 24.72 | 25.72 | 24.70 | 25.72 | 24.83 | 900 |
| Nov 3, 2023 | 25.99 | 25.99 | 25.21 | 25.80 | 24.91 | 3,000 |
| Nov 2, 2023 | 26.00 | 26.00 | 25.90 | 25.90 | 25.01 | 1,400 |
| Nov 1, 2023 | 25.90 | 25.99 | 25.90 | 25.90 | 25.01 | 1,200 |
| Oct 31, 2023 | 26.00 | 26.00 | 25.80 | 25.80 | 24.91 | 1,100 |
| Oct 30, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 25.35 | 1,000 |
| Oct 27, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | 100 |
| Oct 26, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | - |
| Oct 25, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | - |
| Oct 24, 2023 | 26.75 | 26.75 | 26.00 | 26.00 | 25.10 | 400 |
| Oct 23, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | 100 |
| Oct 20, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.07 | - |
| Oct 19, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.07 | 300 |
| Oct 18, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.07 | - |
| Oct 17, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.07 | - |
| Oct 16, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.07 | - |
| Oct 13, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.07 | 600 |
| Oct 12, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | 700 |
| Oct 11, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | 300 |
| Oct 10, 2023 | 26.03 | 26.05 | 26.00 | 26.00 | 25.10 | 1,100 |
| Oct 9, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | - |
| Oct 6, 2023 | 26.10 | 26.10 | 26.00 | 26.00 | 25.10 | 1,000 |
| Oct 5, 2023 | 26.10 | 26.13 | 26.00 | 26.00 | 25.10 | 1,200 |
| Oct 4, 2023 | 26.05 | 26.05 | 26.04 | 26.05 | 25.15 | 900 |
| Oct 3, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 25.15 | - |
| Oct 2, 2023 | 26.11 | 26.11 | 26.05 | 26.05 | 25.15 | 300 |
| Sep 29, 2023 | 26.05 | 26.05 | 26.04 | 26.04 | 25.14 | 400 |
| Sep 28, 2023 | 0.45 Dividend | |||||
| Sep 28, 2023 | 26.79 | 26.79 | 26.60 | 26.60 | 25.68 | 1,700 |
| Sep 27, 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 25.52 | - |
| Sep 26, 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 25.52 | - |
| Sep 25, 2023 | 26.34 | 26.88 | 26.07 | 26.88 | 25.52 | 1,800 |
| Sep 22, 2023 | 26.38 | 26.38 | 26.34 | 26.34 | 25.01 | 1,500 |
| Sep 21, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.01 | - |
| Sep 20, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.01 | 100 |
| Sep 19, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.01 | 300 |
| Sep 18, 2023 | 26.51 | 26.51 | 26.08 | 26.08 | 24.76 | 200 |
| Sep 15, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.02 | 100 |
| Sep 14, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 25.06 | 100 |
| Sep 13, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 24.98 | 100 |
| Sep 12, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.01 | 100 |
| Sep 11, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 24.77 | 100 |
| Sep 8, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 24.72 | 100 |
| Sep 7, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 25.59 | - |
| Sep 6, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 25.59 | - |
| Sep 5, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 25.59 | - |
| Sep 1, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 25.59 | - |
| Aug 31, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 25.59 | - |
| Aug 30, 2023 | 26.90 | 26.95 | 26.90 | 26.95 | 25.59 | 800 |
| Aug 29, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 24.23 | 100 |
| Aug 28, 2023 | 26.50 | 26.50 | 25.31 | 25.52 | 24.23 | 1,700 |
| Aug 25, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.16 | - |
| Aug 24, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.16 | 200 |
| Aug 23, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 25.79 | - |
| Aug 22, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 25.79 | - |
| Aug 21, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 25.79 | - |
| Aug 18, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 25.79 | - |
| Aug 17, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 25.79 | 100 |
| Aug 16, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 25.31 | 400 |
| Aug 15, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.16 | - |
| Aug 14, 2023 | 26.50 | 26.64 | 26.50 | 26.50 | 25.16 | 500 |
| Aug 11, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.16 | - |
| Aug 10, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.16 | 100 |
| Aug 9, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.16 | - |
| Aug 8, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.16 | 500 |
| Aug 7, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 25.31 | 100 |
| Aug 4, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 25.31 | 500 |
| Aug 3, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 25.19 | 100 |
| Aug 2, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 25.19 | - |
| Aug 1, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 25.19 | 100 |
| Jul 31, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 25.19 | 1,100 |
| Jul 28, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 25.31 | - |
| Jul 27, 2023 | 26.66 | 26.66 | 26.50 | 26.66 | 25.31 | 800 |
| Jul 26, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 25.31 | 300 |
| Jul 25, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 25.22 | 300 |
| Jul 24, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 25.31 | 400 |
| Jul 21, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 25.40 | - |
| Jul 20, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 25.40 | - |
| Jul 19, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 25.40 | 100 |
| Jul 18, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 25.17 | 100 |
| Jul 17, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 25.17 | - |
| Jul 14, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 25.17 | 200 |
| Jul 13, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.16 | - |
| Jul 12, 2023 | 26.72 | 26.72 | 26.50 | 26.50 | 25.16 | 3,100 |
| Jul 11, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.63 | 100 |
| Jul 10, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 25.86 | - |
| Jul 7, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 25.86 | - |
| Jul 6, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 25.86 | 200 |
| Jul 5, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.63 | - |
| Jul 3, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.63 | - |
| Jun 30, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.63 | 100 |
| Jun 29, 2023 | 0.45 Dividend | |||||
| Jun 29, 2023 | 26.75 | 27.26 | 26.67 | 27.26 | 25.88 | 2,300 |
| Jun 28, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| Jun 27, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | 200 |
| Jun 26, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 25.56 | 200 |
| Jun 23, 2023 | 27.16 | 27.48 | 27.16 | 27.48 | 25.65 | 1,400 |
| Jun 22, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 25.22 | 300 |
| Jun 21, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 26.10 | 100 |
| Jun 20, 2023 | 27.94 | 27.96 | 27.64 | 27.96 | 26.10 | 2,000 |
| Jun 16, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 25.49 | - |
| Jun 15, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 25.49 | 200 |
| Jun 14, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| Jun 13, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | 300 |
| Jun 12, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 24.97 | 1,100 |
| Jun 9, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| Jun 8, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | 100 |
| Jun 7, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| Jun 6, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| Jun 5, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| Jun 2, 2023 | 27.12 | 27.12 | 27.00 | 27.00 | 25.21 | 400 |
| Jun 1, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 24.88 | - |
| May 31, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 24.88 | - |
| May 30, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 24.88 | 100 |
| May 26, 2023 | 27.31 | 27.31 | 26.65 | 26.65 | 24.88 | 800 |
| May 25, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| May 24, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| May 23, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| May 22, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | - |
| May 19, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | 100 |
| May 18, 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 25.34 | - |
| May 17, 2023 | 27.33 | 27.33 | 27.14 | 27.14 | 25.34 | 300 |
| May 16, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 24.93 | - |
| May 15, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 24.93 | 300 |
| May 12, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 25.25 | - |
| May 11, 2023 | 27.00 | 27.46 | 26.78 | 27.05 | 25.25 | 2,100 |
| May 10, 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 25.33 | - |
| May 9, 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 25.33 | - |
| May 8, 2023 | 27.12 | 27.13 | 27.12 | 27.13 | 25.33 | 400 |
| May 5, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 25.10 | - |
| May 4, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 25.10 | - |
| May 3, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 25.10 | 100 |
| May 2, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 25.10 | - |
| May 1, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 25.10 | - |
| Apr 28, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 25.10 | - |
| Apr 27, 2023 | 26.65 | 27.00 | 26.65 | 26.89 | 25.10 | 900 |
| Apr 26, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | 100 |
| Apr 25, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 25.67 | - |
| Apr 24, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 25.67 | - |
| Apr 21, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 25.67 | - |
| Apr 20, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 25.67 | - |
| Apr 19, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 25.67 | - |
Related Tickers
ZIONO Zions Bancorporation, National Association
25.24
-0.20%
FITBP Fifth Third Bancorp
23.42
-1.18%
AGRPY Absa Group Limited
15.07
+4.22%
TFC-PR Truist Financial Corporation
19.69
-0.61%
USB-PH U.S. Bancorp
20.16
-0.35%
FITBI Fifth Third Bancorp
25.28
0.00%
BOKF BOK Financial Corporation
85.43
+0.35%
EGBN Eagle Bancorp, Inc.
20.52
+0.44%
BCH Banco de Chile
22.05
+0.96%
IFS Intercorp Financial Services Inc.
21.68
+2.51%