Dark

BFCC
BANKFIRST CAP CORP
stock OTC

Inactive

Jul 17, 2026

62.75USD-0.381%(-0.24)110

Pre-market

0.00USD-100.000%(-62.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	62.750000	62.7500	62.7500	62.7500	-0.381%	110	0.000%
2026-07-14	62.990000	62.9900	62.9900	62.9900	+0.143%	160	-0.381%
2026-07-13	61.510000	62.9900	61.0000	62.9000	-0.143%	3,261	-0.238%
2026-07-09	61.770000	62.9900	61.7700	62.9900	+1.597%	564	-0.381%
2026-07-08	61.750000	62.4500	61.5100	62.0000	-0.768%	2,946	+1.210%
2026-06-30	62.250000	62.4800	60.3100	62.4800	+0.369%	2,716	+0.432%
2026-06-24	61.560000	62.4800	61.5600	62.2500	-0.352%	3,600	+0.803%
2026-06-22	61.860000	62.4700	61.8600	62.4700	0.000%	996	+0.448%
2026-06-18	61.810000	62.4700	61.8100	62.4700	-0.016%	200	+0.448%
2026-06-17	62.000000	62.4800	61.9000	62.4800	0.000%	700	+0.432%
2026-06-16	62.000000	62.4900	62.0000	62.4800	+0.176%	1,190	+0.432%
2026-06-15	61.620000	62.5000	61.0000	62.3700	0.000%	12,772	+0.609%
2026-06-12	62.230000	62.3700	62.2300	62.3700	+0.222%	1,280	+0.609%
2026-06-10	62.230000	62.2317	62.2300	62.2317	-0.013%	200	+0.833%
2026-06-09	61.630000	62.2400	61.6300	62.2400	+0.016%	500	+0.819%
2026-06-04	61.630000	62.6400	61.6300	62.2300	-0.734%	1,458	+0.836%
2026-06-02	61.720000	62.6900	61.7200	62.6900	-0.175%	355	+0.096%
2026-05-27	62.170000	62.9300	61.6200	62.8000	-0.238%	4,004	-0.080%
2026-05-26	62.120000	62.9500	62.1200	62.9500	-0.064%	1,189	-0.318%
2026-05-22	62.500000	62.9900	62.5000	62.9900	-0.016%	441	-0.381%
2026-05-21	62.510000	63.2600	62.5000	63.0000	0.000%	2,889	-0.397%
2026-05-18	62.000000	63.0000	61.0500	63.0000	-0.238%	505	-0.397%
2026-05-15	62.700000	63.1500	62.0000	63.1500	0.000%	911	-0.633%
2026-05-14	63.000000	63.1500	63.0000	63.1500	-0.079%	304	-0.633%
2026-05-13	63.200000	63.2000	63.2000	63.2000	0.000%	163	-0.712%
2026-05-12	62.500000	63.4700	59.6200	63.2000	+0.317%	6,259	-0.712%
2026-05-11	62.700000	63.5000	60.3100	63.0000	-0.772%	2,741	-0.397%
2026-05-08	62.000000	63.4900	62.0000	63.4900	-0.016%	1,679	-1.166%
2026-05-06	62.255000	63.5000	58.8917	63.5000	+0.016%	4,250	-1.181%
2026-05-05	61.500000	63.4900	61.5000	63.4900	+2.321%	1,372	-1.166%
2026-05-04	62.000000	63.0000	60.0000	62.0500	-0.193%	6,788	+1.128%
2026-05-01	62.150000	63.9317	61.5100	62.1700	-1.320%	2,285	+0.933%
2026-04-30	63.000000	63.0017	63.0000	63.0017	-0.324%	1,616	-0.400%
2026-04-28	63.000000	63.4000	63.0000	63.2068	+0.328%	950	-0.723%
2026-04-27	62.380059	63.0000	61.8000	63.0000	+1.613%	572	-0.397%
2026-04-24	61.750000	62.0000	61.7500	62.0000	+0.813%	746	+1.210%
2026-04-22	61.500000	62.0000	61.5000	61.5000	0.000%	682	+2.033%
2026-04-21	62.000000	62.1700	61.5000	61.5000	+0.820%	1,019	+2.033%
2026-04-20	57.990000	63.9400	57.9900	61.0000	+5.628%	3,979	+2.869%
2026-04-17	57.750000	57.7500	57.7500	57.7500	+3.125%	270	+8.658%
2026-04-16	55.750000	56.0000	55.7500	56.0000	0.000%	1,092	+12.054%
2026-04-15	55.400000	56.0000	55.4000	56.0000	0.000%	1,595	+12.054%
2026-04-14	55.500000	56.0000	55.5000	56.0000	0.000%	651	+12.054%
2026-04-13	56.000000	56.0000	56.0000	56.0000	+1.578%	215	+12.054%
2026-04-10	55.130000	55.1300	55.1300	55.1300	+0.236%	198	+13.822%
2026-04-09	54.500000	55.0000	54.2500	55.0000	+0.973%	3,080	+14.091%
2026-04-08	52.500000	54.4700	52.5000	54.4700	+1.190%	2,228	+15.201%
2026-04-06	52.000000	53.8292	52.0000	53.8292	+1.565%	5,429	+16.572%
2026-04-01	52.000000	53.0000	52.0000	53.0000	0.000%	2,816	+18.396%
2026-03-31	52.500000	53.0000	52.5000	53.0000	+0.019%	2,683	+18.396%
2026-03-30	52.000000	52.9900	52.0000	52.9900	-0.019%	1,920	+18.419%
2026-03-26	52.600000	53.0000	52.6000	53.0000	0.000%	1,100	+18.396%
2026-03-25	52.800000	53.0000	52.8000	53.0000	0.000%	267	+18.396%
2026-03-23	52.124000	53.0000	51.8000	53.0000	+1.338%	1,748	+18.396%
2026-03-20	52.300000	52.3000	52.3000	52.3000	-0.362%	325	+19.981%
2026-03-18	52.000000	52.4900	51.1400	52.4900	0.000%	30,088	+19.547%
2026-03-17	51.750000	52.4900	51.7500	52.4900	0.000%	268	+19.547%
2026-03-16	51.750000	52.4900	51.7500	52.4900	+0.942%	931	+19.547%
2026-03-13	52.000000	52.2500	52.0000	52.0000	-0.478%	1,100	+20.673%
2026-03-12	52.500000	52.6900	51.5000	52.2500	-0.892%	29,235	+20.096%
2026-03-10	52.500000	52.7500	52.2500	52.7200	-0.057%	1,600	+19.025%
2026-03-09	52.500000	52.7500	52.5000	52.7500	0.000%	200	+18.957%
2026-03-06	52.000000	52.7500	52.0000	52.7500	0.000%	801	+18.957%
2026-03-05	52.750000	52.7500	52.5000	52.7500	0.000%	790	+18.957%
2026-03-04	52.500000	52.7500	52.5000	52.7500	0.000%	305	+18.957%
2026-03-03	52.500000	52.7500	52.0000	52.7500	0.000%	3,358	+18.957%
2026-03-02	52.500000	52.7500	52.5000	52.7500	+0.476%	558	+18.957%
2026-02-27	52.500000	52.7500	52.0000	52.5000	-0.455%	2,725	+19.524%
2026-02-26	52.750000	52.7500	52.1500	52.7400	-0.019%	2,800	+18.980%
2026-02-25	52.750000	52.7500	52.0000	52.7500	+1.164%	1,550	+18.957%
2026-02-24	52.000000	52.7500	52.0000	52.1433	+0.276%	1,990	+20.341%
2026-02-23	52.000000	52.0000	52.0000	52.0000	0.000%	322	+20.673%
2026-02-19	51.450000	52.0000	51.4500	52.0000	+1.049%	351	+20.673%
2026-02-17	49.000000	51.4600	49.0000	51.4600	+1.399%	2,814	+21.939%
2026-02-13	50.500000	50.7500	50.0000	50.7500	+0.935%	2,600	+23.645%
2026-02-12	50.750000	50.7500	50.0200	50.2800	-0.887%	650	+24.801%
2026-02-11	50.000000	50.7300	50.0000	50.7300	-0.020%	11,142	+23.694%
2026-02-10	50.010000	50.7400	50.0100	50.7400	+1.480%	332	+23.670%
2026-02-09	50.000000	50.0100	50.0000	50.0000	-0.020%	913	+25.500%
2026-02-06	50.370000	50.7500	50.0000	50.0100	+0.020%	1,368	+25.475%
2026-02-05	50.030000	50.3800	49.9999	49.9999	-0.000%	2,700	+25.500%
2026-02-04	50.000000	51.4600	49.7100	50.0000	0.000%	17,072	+25.500%
2026-02-03	49.000000	50.0000	49.0000	50.0000	+2.229%	1,591	+25.500%
2026-02-02	48.910000	48.9100	48.9100	48.9100	+0.514%	213	+28.297%
2026-01-30	48.660000	48.6600	48.6600	48.6600	0.000%	250	+28.956%
2026-01-26	48.000000	48.6600	48.0000	48.6600	-0.087%	2,300	+28.956%
2026-01-22	47.900000	48.9100	47.9000	48.7025	+1.739%	2,620	+28.843%
2026-01-21	47.580000	47.8700	47.0200	47.8700	+0.779%	4,100	+31.084%
2026-01-20	47.500000	47.5000	47.5000	47.5000	-0.773%	160	+32.105%
2026-01-16	46.850000	47.8900	46.8500	47.8700	+0.694%	5,072	+31.084%
2026-01-13	47.400000	47.7400	47.0000	47.5400	+0.084%	3,725	+31.994%
2026-01-09	47.000000	47.5000	47.0000	47.5000	+0.021%	1,931	+32.105%
2026-01-07	47.250000	47.4900	47.2500	47.4900	+1.043%	200	+32.133%
2026-01-05	47.250000	47.6000	47.0000	47.0000	-0.529%	3,708	+33.511%
2026-01-02	47.250000	47.2500	47.2500	47.2500	-0.526%	108	+32.804%
2025-12-18	46.000000	47.5000	46.0000	47.5000	0.000%	1,508	+32.105%
2025-12-16	46.800000	47.5000	46.8000	47.5000	+0.190%	2,101	+32.105%
2025-12-11	47.000000	47.4099	47.0000	47.4099	+1.825%	463	+32.356%
2025-12-10	46.250000	46.5600	46.2500	46.5600	+0.129%	24,490	+34.772%
2025-12-08	45.750000	46.5000	45.5000	46.5000	+0.345%	1,910	+34.946%
2025-12-04	46.330000	46.3400	46.3300	46.3400	+1.290%	411	+35.412%
2025-12-01	45.750000	45.7500	45.7500	45.7500	-1.507%	231	+37.158%
2025-11-21	46.450000	46.4500	46.4500	46.4500	+0.978%	100	+35.091%
2025-11-20	46.500000	46.7500	46.0000	46.0000	-0.969%	48,390	+36.413%
2025-11-14	45.800000	46.4500	45.8000	46.4500	-0.108%	451	+35.091%
2025-11-11	46.000000	46.5000	45.9000	46.5000	0.000%	20,700	+34.946%
2025-11-10	45.550000	46.5000	45.5500	46.5000	0.000%	714	+34.946%
2025-11-07	45.750000	46.5000	45.5000	46.5000	+1.344%	1,341	+34.946%
2025-11-06	45.750000	45.8833	45.7500	45.8833	-0.254%	200	+36.760%
2025-11-05	45.750000	46.0000	45.7500	46.0000	-1.075%	711	+36.413%
2025-11-04	45.750000	46.5000	45.7500	46.5000	+1.087%	2,973	+34.946%
2025-11-03	45.760000	46.5000	45.7500	46.0000	0.000%	21,101	+36.413%
2025-10-31	45.110000	46.0000	45.1100	46.0000	+1.061%	2,044	+36.413%
2025-10-30	45.500000	45.5170	45.5000	45.5170	+0.590%	702	+37.861%
2025-10-29	45.085000	45.5000	45.0000	45.2500	-1.309%	2,139	+38.674%
2025-10-27	45.870000	45.8700	45.8500	45.8500	-0.065%	2,965	+36.859%
2025-10-24	45.880000	45.9000	45.8800	45.8800	+0.022%	2,740	+36.770%
2025-10-23	45.870000	45.8700	45.8700	45.8700	+0.044%	150	+36.800%
2025-10-22	45.880000	45.9000	45.8000	45.8500	-1.200%	1,600	+36.859%
2025-10-16	46.200000	46.4900	46.2000	46.4067	+0.014%	1,535	+35.218%
2025-10-15	46.000000	46.4000	46.0000	46.4000	-0.194%	235	+35.237%
2025-10-14	46.480000	46.4900	46.0000	46.4900	+0.022%	550	+34.975%
2025-10-13	45.850000	46.4800	45.8500	46.4800	+0.412%	1,026	+35.004%
2025-10-09	46.289100	46.2891	46.2500	46.2891	-0.239%	400	+35.561%
2025-10-07	46.400000	46.4000	46.4000	46.4000	0.000%	218	+35.237%
2025-10-03	46.400000	46.4000	46.4000	46.4000	+0.324%	104	+35.237%
2025-09-30	45.380000	46.2500	45.3000	46.2500	+0.543%	1,058	+35.676%
2025-09-26	45.860000	46.0000	45.8600	46.0000	-1.054%	2,772	+36.413%
2025-09-16	46.258000	46.4900	46.2580	46.4900	0.000%	325	+34.975%
2025-09-12	46.490000	46.4900	46.4900	46.4900	0.000%	109	+34.975%
2025-09-11	45.000000	46.4900	45.0000	46.4900	+4.472%	1,565	+34.975%
2025-09-10	44.000000	44.5000	44.0000	44.5000	0.000%	1,472	+41.011%
2025-09-08	44.500000	44.5000	44.5000	44.5000	+1.309%	103	+41.011%
2025-09-05	43.750000	44.0000	43.7500	43.9250	+0.057%	14,414	+42.857%
2025-09-02	43.800000	43.9000	43.2500	43.9000	0.000%	468	+42.938%
2025-08-29	43.900000	43.9000	43.9000	43.9000	0.000%	235	+42.938%
2025-08-25	43.900000	43.9000	43.9000	43.9000	+0.920%	270	+42.938%
2025-08-22	43.150000	44.0000	43.0000	43.5000	+1.163%	3,050	+44.253%
2025-08-21	42.900000	43.0000	42.9000	43.0000	+0.233%	2,395	+45.930%
2025-08-19	42.250000	42.9000	42.2500	42.9000	0.000%	1,831	+46.270%
2025-08-13	42.250000	42.9000	42.2500	42.9000	0.000%	422	+46.270%
2025-08-12	42.200000	42.9000	42.2000	42.9000	0.000%	600	+46.270%
2025-08-11	42.900000	42.9000	42.9000	42.9000	-0.233%	472	+46.270%
2025-08-08	42.750000	43.0000	42.6000	43.0000	+0.585%	8,734	+45.930%
2025-08-07	42.750000	42.7500	42.7500	42.7500	+0.117%	167	+46.784%
2025-08-05	42.500000	42.7500	42.1500	42.7000	0.000%	2,168	+46.956%
2025-08-04	42.510000	42.7500	42.1000	42.7000	-0.117%	2,210	+46.956%
2025-08-01	42.750000	42.7500	42.0000	42.7500	0.000%	8,253	+46.784%
2025-07-31	42.500000	42.7500	42.5000	42.7500	+0.588%	600	+46.784%
2025-07-30	42.000000	42.5000	42.0000	42.5000	+1.190%	528	+47.647%
2025-07-29	41.400000	42.0000	41.4000	42.0000	+1.205%	10,023	+49.405%
2025-07-28	41.500000	41.5625	41.0000	41.5000	0.000%	1,955	+51.205%
2025-07-25	41.250000	41.5000	41.2500	41.5000	+1.220%	626	+51.205%
2025-07-23	41.000000	41.0000	41.0000	41.0000	+0.024%	1,000	+53.049%
2025-07-17	40.750000	40.9900	40.7500	40.9900	-0.024%	704	+53.086%
2025-07-15	41.250000	41.2500	41.0000	41.0000	0.000%	1,850	+53.049%
2025-07-14	41.000000	41.0000	41.0000	41.0000	0.000%	110	+53.049%
2025-07-09	40.250000	41.0000	40.2500	41.0000	0.000%	880	+53.049%
2025-07-07	40.500000	41.0000	40.5000	41.0000	0.000%	351	+53.049%
2025-07-03	41.000000	41.0000	41.0000	41.0000	0.000%	1,300	+53.049%
2025-07-02	40.250000	41.0000	40.2500	41.0000	0.000%	3,204	+53.049%
2025-07-01	41.000000	41.0000	41.0000	41.0000	+1.235%	200	+53.049%
2025-06-27	39.650000	40.5000	39.6500	40.5000	0.000%	1,629	+54.938%
2025-06-26	40.000000	40.5000	39.5000	40.5000	+1.250%	7,327	+54.938%
2025-06-25	40.000000	40.0000	39.1500	40.0000	0.000%	11,200	+56.875%
2025-06-24	40.000000	40.0000	40.0000	40.0000	+0.025%	6,484	+56.875%
2025-06-23	39.250000	39.9900	39.2500	39.9900	-0.025%	2,851	+56.914%
2025-06-20	38.820000	40.0000	38.8200	40.0000	+0.025%	1,806	+56.875%
2025-06-18	38.060000	39.9900	38.0600	39.9900	+0.075%	8,075	+56.914%
2025-06-17	38.750000	39.9600	38.5000	39.9600	-0.075%	1,101	+57.032%
2025-06-13	39.990000	39.9900	39.9900	39.9900	+2.670%	179	+56.914%
2025-06-11	38.500000	38.9500	38.5000	38.9500	0.000%	508	+61.104%
2025-06-10	38.950000	38.9500	37.6501	38.9500	0.000%	2,100	+61.104%
2025-06-09	38.570000	39.5000	37.6000	38.9500	0.000%	3,390	+61.104%
2025-05-28	38.000000	38.9500	38.0000	38.9500	0.000%	901	+61.104%
2025-05-23	38.950000	38.9500	38.9500	38.9500	+2.500%	101	+61.104%
2025-05-22	38.000000	38.0000	37.9580	38.0000	0.000%	2,532	+65.132%
2025-05-21	38.000000	38.0000	38.0000	38.0000	-2.439%	1,210	+65.132%
2025-05-16	37.600000	38.9500	37.6000	38.9500	+1.671%	810	+61.104%
2025-05-13	37.500000	38.3100	37.5000	38.3100	+0.816%	850	+63.795%
2025-05-12	38.950000	38.9900	37.8980	38.0000	0.000%	2,849	+65.132%
2025-05-08	38.500000	38.9900	38.0000	38.0000	-2.439%	33,363	+65.132%
2025-05-06	38.300000	38.9500	38.3000	38.9500	-0.103%	4,630	+61.104%
2025-05-01	38.400000	39.5000	38.2800	38.9900	-0.026%	1,840	+60.939%
2025-04-30	39.000000	39.0000	39.0000	39.0000	0.000%	100	+60.897%
2025-04-29	38.200000	39.0000	38.1500	39.0000	-1.266%	5,161	+60.897%
2025-04-22	38.150000	40.0000	38.1500	39.5000	+0.025%	1,427	+58.861%
2025-04-17	39.140000	39.4900	39.1400	39.4900	+0.868%	540	+58.901%
2025-04-16	39.500000	39.5000	36.0500	39.1500	-2.101%	10,894	+60.281%
2025-04-15	39.510000	40.0000	39.5000	39.9900	-0.025%	2,740	+56.914%
2025-04-11	39.500000	40.0000	39.5000	40.0000	0.000%	261	+56.875%
2025-04-10	40.010000	40.5000	39.5000	40.0000	-1.235%	900	+56.875%
2025-04-09	39.900000	40.9500	39.5100	40.5000	-1.220%	4,288	+54.938%
2025-04-08	39.600000	41.0000	39.6000	41.0000	0.000%	1,950	+53.049%
2025-04-04	39.550000	41.0000	39.5500	41.0000	0.000%	1,362	+53.049%
2025-04-03	39.700000	41.0000	39.6500	41.0000	0.000%	1,463	+53.049%
2025-04-02	40.000000	41.0000	40.0000	41.0000	0.000%	600	+53.049%
2025-04-01	41.000000	41.0000	41.0000	41.0000	0.000%	121	+53.049%
2025-03-28	40.000000	41.0000	39.7000	41.0000	-0.485%	1,400	+53.049%
2025-03-20	41.000000	41.2000	41.0000	41.2000	-0.121%	529	+52.306%
2025-03-18	40.000000	41.4000	39.7500	41.2500	0.000%	603	+52.121%
2025-03-13	40.250000	41.2500	40.2500	41.2500	-0.362%	888	+52.121%
2025-03-10	40.050000	41.4000	39.9000	41.4000	0.000%	3,743	+51.570%
2025-03-07	40.050000	41.4000	40.0500	41.4000	0.000%	1,300	+51.570%
2025-03-06	41.000000	41.4000	40.0000	41.4000	0.000%	699	+51.570%
2025-03-04	41.000000	41.4000	41.0000	41.4000	0.000%	925	+51.570%
2025-03-03	41.000000	41.4000	41.0000	41.4000	-0.121%	300	+51.570%
2025-02-28	41.450000	41.4500	41.4500	41.4500	+0.852%	150	+51.387%
2025-02-26	41.100000	41.1000	41.0000	41.1000	0.000%	2,495	+52.676%
2025-02-25	41.100000	41.1000	41.1000	41.1000	+0.244%	559	+52.676%
2025-02-20	40.950000	41.0000	40.7500	41.0000	+0.122%	1,775	+53.049%
2025-02-19	40.950000	41.7000	40.9500	40.9501	+0.491%	5,084	+53.235%
2025-02-18	40.250000	40.7500	40.2500	40.7500	0.000%	805	+53.988%
2025-02-14	40.100000	40.7500	40.0000	40.7500	-0.367%	6,476	+53.988%
2025-02-13	40.100000	40.9400	40.1000	40.9000	+0.368%	2,251	+53.423%
2025-02-12	40.500000	40.9400	40.5000	40.7500	+0.617%	2,230	+53.988%
2025-02-11	40.000000	40.5000	40.0000	40.5000	+1.250%	25,331	+54.938%
2025-02-10	40.000000	40.5000	40.0000	40.0000	0.000%	3,600	+56.875%
2025-02-07	40.000000	40.1500	39.8000	40.0000	0.000%	10,500	+56.875%
2025-02-06	39.800000	40.5000	39.8000	40.0000	-0.744%	7,900	+56.875%
2025-02-05	40.000000	40.3000	40.0000	40.3000	+0.374%	2,212	+55.707%
2025-02-04	39.760000	40.1500	39.7600	40.1500	+0.250%	3,400	+56.289%
2025-02-03	40.500000	40.5000	39.7000	40.0500	-0.989%	1,382	+56.679%
2025-01-31	40.000000	40.4500	40.0000	40.4500	-1.341%	4,400	+55.130%
2025-01-28	40.050000	41.5000	40.0000	41.0000	-0.485%	15,560	+53.049%
2025-01-27	40.600000	41.2500	40.6000	41.2000	-0.723%	2,950	+52.306%
2025-01-24	41.500000	41.5000	40.9653	41.5000	+0.242%	8,963	+51.205%
2025-01-23	40.100000	41.4000	40.1000	41.4000	+2.247%	14,597	+51.570%
2025-01-14	40.250000	40.4900	40.2500	40.4900	-0.025%	224	+54.977%
2025-01-10	40.500000	40.5000	40.5000	40.5000	+1.606%	100	+54.938%
2025-01-06	39.550000	39.8600	39.5000	39.8600	-0.069%	1,990	+57.426%
2025-01-03	39.887500	39.8875	39.8875	39.8875	-0.281%	105	+57.317%
2025-01-02	40.000000	40.0000	40.0000	40.0000	-1.235%	370	+56.875%
2024-12-26	40.500000	40.5000	40.5000	40.5000	-0.857%	100	+54.938%
2024-12-23	40.990000	40.9921	40.2500	40.8500	-0.439%	1,449	+53.611%
2024-12-19	41.030000	41.0300	41.0300	41.0300	-2.263%	200	+52.937%
2024-12-17	41.980000	41.9800	41.9800	41.9800	-0.048%	770	+49.476%
2024-12-13	41.240000	42.0000	41.2400	42.0000	0.000%	300	+49.405%
2024-12-12	41.990000	42.0000	41.5000	42.0000	+0.024%	4,367	+49.405%
2024-12-11	40.980000	41.9900	40.9800	41.9900	+0.695%	5,881	+49.440%
2024-12-09	40.000000	41.7000	40.0000	41.7000	-0.691%	1,103	+50.480%
2024-12-02	41.990000	41.9900	41.9900	41.9900	-0.024%	200	+49.440%
2024-11-26	40.000000	42.0000	39.6500	42.0000	0.000%	5,791	+49.405%
2024-11-25	42.000000	42.0000	42.0000	42.0000	+5.000%	1,025	+49.405%
2024-11-22	39.000000	40.0000	39.0000	40.0000	+2.564%	1,836	+56.875%
2024-11-21	39.050000	39.3000	38.5000	39.0000	-0.510%	3,922	+60.897%
2024-11-20	38.050000	39.5000	38.0500	39.2000	-0.922%	970	+60.077%
2024-11-19	39.500000	39.5648	39.5000	39.5648	+3.736%	1,903	+58.601%
2024-11-18	39.730000	39.7300	38.0500	38.1400	-4.026%	2,829	+64.525%
2024-11-15	39.740000	39.7400	39.7400	39.7400	-0.526%	100	+57.901%
2024-11-14	39.510000	39.9500	39.5100	39.9500	+1.139%	650	+57.071%
2024-11-13	39.500000	39.5000	39.5000	39.5000	0.000%	110	+58.861%
2024-11-12	39.250000	39.5000	39.2500	39.5000	0.000%	1,200	+58.861%
2024-11-11	39.500000	39.5000	39.5000	39.5000	+1.282%	345	+58.861%
2024-11-06	39.490000	39.4900	39.0000	39.0000	0.000%	3,043	+60.897%
2024-11-05	38.990000	39.0000	38.9900	39.0000	0.000%	1,620	+60.897%
2024-10-31	38.000000	39.0000	38.0000	39.0000	0.000%	4,700	+60.897%
2024-10-29	38.000000	39.0000	37.5000	39.0000	+0.026%	9,451	+60.897%
2024-10-28	38.950000	38.9900	38.9500	38.9900	+5.378%	538	+60.939%
2024-10-18	37.000000	37.0000	37.0000	37.0000	+1.231%	100	+69.595%
2024-10-17	36.550000	36.5500	36.5500	36.5500	-4.941%	200	+71.683%
2024-10-15	38.450100	38.4501	38.4500	38.4500	0.000%	506	+63.199%
2024-10-08	38.390000	38.4500	37.8445	38.4500	0.000%	1,750	+63.199%
2024-10-02	37.050000	38.4500	36.7500	38.4500	+1.051%	1,802	+63.199%
2024-10-01	38.135000	38.1350	37.7500	38.0500	-1.169%	600	+64.915%
2024-09-30	38.110000	38.5000	38.1100	38.5000	+0.130%	700	+62.987%
2024-09-27	38.450000	38.4500	38.4500	38.4500	-0.130%	450	+63.199%
2024-09-26	38.130000	38.5000	38.1300	38.5000	+1.316%	1,000	+62.987%
2024-09-24	38.250000	38.2500	38.0000	38.0000	0.000%	2,280	+65.132%
2024-09-23	37.750000	38.0000	37.7500	38.0000	0.000%	12,224	+65.132%
2024-09-20	38.010000	38.0100	38.0000	38.0000	-1.042%	16,024	+65.132%
2024-09-18	37.250000	38.4000	37.1100	38.4000	+0.920%	2,993	+63.411%
2024-09-16	37.000000	38.0500	37.0000	38.0500	+2.977%	11,685	+64.915%
2024-09-13	36.950000	37.0000	36.9500	36.9500	+1.233%	7,921	+69.824%
2024-09-12	36.500000	36.5000	36.2500	36.5000	0.000%	1,575	+71.918%
2024-09-11	35.750000	36.5000	35.7500	36.5000	0.000%	4,557	+71.918%
2024-09-09	36.470000	36.5000	36.4700	36.5000	+0.082%	4,858	+71.918%
2024-09-06	36.000000	36.4700	35.7500	36.4700	+2.014%	2,387	+72.059%
2024-09-05	35.750000	35.7500	35.7500	35.7500	+0.733%	2,082	+75.524%
2024-09-03	35.060000	35.5000	35.0600	35.4900	+1.226%	3,720	+76.810%
2024-08-30	35.060000	35.0600	35.0600	35.0600	-1.806%	100	+78.979%
2024-08-29	35.900000	35.9000	35.0500	35.7050	-2.124%	4,098	+75.746%
2024-08-27	36.250000	36.4800	36.2500	36.4800	+1.616%	1,595	+72.012%
2024-08-26	36.472500	36.4800	35.9000	35.9000	-1.576%	921	+74.791%
2024-08-23	36.475000	36.4750	36.4750	36.4750	+1.179%	189	+72.036%
2024-08-21	37.450000	37.4500	36.0500	36.0500	-3.995%	3,000	+74.064%
2024-08-19	37.500000	37.5500	37.5000	37.5500	+0.401%	1,970	+67.111%
2024-08-16	37.400000	37.4000	37.4000	37.4000	+0.538%	241	+67.781%
2024-08-15	36.500000	37.2500	34.7500	37.2000	-0.134%	4,190	+68.683%
2024-08-14	35.950000	37.2500	35.9500	37.2500	+3.616%	4,283	+68.456%
2024-08-13	35.950000	35.9500	35.9500	35.9500	+4.203%	325	+74.548%
2024-08-12	34.500000	34.5000	34.5000	34.5000	-1.429%	3,191	+81.884%
2024-08-09	33.250000	35.0000	33.2500	35.0000	-2.643%	4,419	+79.286%
2024-08-08	34.000000	35.9500	34.0000	35.9500	+2.714%	1,397	+74.548%
2024-08-06	35.000000	35.0100	33.9500	35.0000	+0.000%	2,137	+79.286%
2024-08-05	33.500000	34.9999	33.5000	34.9999	+5.580%	2,243	+79.286%
2024-08-01	34.750000	34.7500	33.1500	33.1500	-2.500%	2,730	+89.291%
2024-07-30	34.000000	34.0000	34.0000	34.0000	+2.999%	595	+84.559%
2024-07-29	33.900000	34.0000	33.0100	33.0100	+0.030%	6,186	+90.094%
2024-07-25	33.000000	33.1050	33.0000	33.0000	0.000%	1,950	+90.152%
2024-07-24	33.000000	33.0000	33.0000	33.0000	-0.752%	750	+90.152%
2024-07-22	33.750000	33.7500	33.2500	33.2500	-1.481%	349	+88.722%
2024-07-19	33.000000	33.7500	33.0000	33.7500	+2.273%	1,777	+85.926%
2024-07-17	33.000000	33.0000	33.0000	33.0000	-0.151%	3,074	+90.152%
2024-07-16	33.050000	33.0500	33.0500	33.0500	+0.152%	161	+89.864%
2024-07-12	32.950000	33.0500	32.9500	33.0000	0.000%	470	+90.152%
2024-07-11	33.000000	33.0000	33.0000	33.0000	0.000%	500	+90.152%
2024-07-10	33.000000	33.0000	32.9500	33.0000	+0.152%	379	+90.152%
2024-07-09	32.950000	32.9500	32.9500	32.9500	-0.152%	200	+90.440%
2024-07-08	32.750000	33.0000	32.7500	33.0000	+0.763%	2,510	+90.152%
2024-07-05	32.750000	32.7500	32.7500	32.7500	+0.153%	2,525	+91.603%
2024-07-02	32.750000	32.7500	32.7000	32.7000	+2.669%	350	+91.896%
2024-07-01	33.010000	33.0100	31.8500	31.8500	-4.211%	13,315	+97.017%
2024-06-28	33.250000	33.2500	33.2500	33.2500	-2.206%	100	+88.722%
2024-06-27	33.900000	34.0000	33.9000	34.0000	+0.295%	2,200	+84.559%
2024-06-25	33.000000	33.9000	33.0000	33.9000	+2.727%	805	+85.103%
2024-06-24	33.000000	33.0000	33.0000	33.0000	0.000%	1,025	+90.152%
2024-06-18	32.990000	33.2000	32.9900	33.0000	+0.030%	1,163	+90.152%
2024-06-17	32.990000	32.9900	32.9900	32.9900	+1.539%	500	+90.209%
2024-06-14	33.000000	33.0100	32.4900	32.4900	-1.545%	9,089	+93.136%
2024-06-12	33.000000	33.0000	33.0000	33.0000	0.000%	166	+90.152%
2024-06-11	33.000000	33.0000	33.0000	33.0000	0.000%	151	+90.152%
2024-06-10	32.400000	33.0000	32.4000	33.0000	+3.125%	4,816	+90.152%
2024-06-07	32.000000	32.0000	32.0000	32.0000	-1.235%	1,073	+96.094%
2024-06-05	32.350000	32.4000	32.3500	32.4000	0.000%	545	+93.673%
2024-06-04	32.400000	32.4000	32.4000	32.4000	+1.250%	604	+93.673%
2024-06-03	32.000000	32.0000	32.0000	32.0000	+3.393%	200	+96.094%
2024-05-31	32.000000	32.0000	30.9500	30.9500	-4.769%	3,280	+102.746%
2024-05-30	32.500000	32.5000	32.5000	32.5000	+2.362%	955	+93.077%
2024-05-29	30.550000	31.7500	30.5500	31.7500	+4.098%	3,377	+97.638%
2024-05-28	31.000000	31.0000	30.5000	30.5000	0.000%	629	+105.738%
2024-05-24	30.500000	30.5000	30.5000	30.5000	0.000%	2,365	+105.738%
2024-05-23	30.150000	30.5000	30.1500	30.5000	+1.667%	405	+105.738%
2024-05-22	30.000000	30.0000	30.0000	30.0000	+4.712%	128	+109.167%
2024-05-21	27.900000	28.6500	27.9000	28.6500	+3.804%	1,075	+119.023%
2024-05-20	27.200000	27.6000	27.2000	27.6000	+0.364%	1,508	+127.355%
2024-05-16	27.250000	27.5000	27.2500	27.5000	+1.289%	1,360	+128.182%
2024-05-15	27.150000	27.1500	27.1500	27.1500	0.000%	306	+131.123%
2024-05-14	27.150000	27.1500	27.1500	27.1500	0.000%	265	+131.123%
2024-05-13	27.150000	27.1500	27.1500	27.1500	0.000%	490	+131.123%
2024-05-09	27.100000	27.5000	27.1000	27.1500	0.000%	1,505	+131.123%
2024-05-07	27.150000	27.1500	27.1500	27.1500	+0.556%	200	+131.123%
2024-05-06	27.300000	27.3000	27.0000	27.0000	-1.099%	5,536	+132.407%
2024-05-03	27.750000	27.7500	27.0100	27.3000	-0.727%	3,505	+129.853%
2024-05-02	27.900000	27.9000	27.5000	27.5000	-1.434%	1,344	+128.182%
2024-05-01	28.000000	28.0000	27.8000	27.9000	-0.357%	2,745	+124.910%
2024-04-29	27.937500	28.0000	27.9375	28.0000	0.000%	450	+124.107%
2024-04-26	28.000000	28.0000	28.0000	28.0000	-0.178%	2,007	+124.107%
2024-04-25	28.150000	28.1500	28.0500	28.0500	-0.883%	1,158	+123.708%
2024-04-24	28.150000	28.3000	28.1500	28.3000	-2.414%	700	+121.731%
2024-04-19	29.000000	29.0000	29.0000	29.0000	+2.655%	100	+116.379%
2024-04-18	28.250000	28.2500	28.2500	28.2500	-2.586%	225	+122.124%
2024-04-16	28.950000	29.0000	28.9500	29.0000	+2.655%	450	+116.379%
2024-04-15	28.500000	28.5000	28.2500	28.2500	-1.910%	500	+122.124%
2024-04-12	29.000000	29.0000	28.8000	28.8000	+1.124%	429	+117.882%
2024-04-11	28.500000	28.5000	28.4800	28.4800	-0.070%	1,550	+120.330%
2024-04-10	28.500000	28.5300	28.5000	28.5000	-0.870%	364	+120.175%
2024-04-09	28.750000	28.7500	28.7500	28.7500	-0.862%	1,150	+118.261%
2024-04-08	29.000000	29.0000	29.0000	29.0000	0.000%	1,612	+116.379%
2024-04-04	29.000000	29.0000	29.0000	29.0000	+0.069%	700	+116.379%
2024-04-03	29.000000	29.0000	28.9800	28.9800	-0.069%	600	+116.529%
2024-04-02	29.000000	29.0000	29.0000	29.0000	+0.870%	592	+116.379%
2024-04-01	28.750000	28.7500	28.7500	28.7500	-0.862%	535	+118.261%
2024-03-28	29.350000	29.3500	29.0000	29.0000	-2.192%	980	+116.379%
2024-03-25	27.000000	29.6500	27.0000	29.6500	+11.466%	2,948	+111.636%
2024-03-22	26.900000	26.9000	26.6000	26.6000	-1.115%	470	+135.902%
2024-03-21	28.750000	28.7500	26.9000	26.9000	-4.779%	2,660	+133.271%
2024-03-20	28.740000	28.7400	28.2500	28.2500	-1.705%	800	+122.124%
2024-03-19	28.750000	28.7500	28.7400	28.7400	-0.035%	200	+118.337%
2024-03-14	28.750000	28.7500	28.7400	28.7500	-0.564%	1,101	+118.261%

.dark-mode .r7jK3Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7jK3Y{ color: #333333; background-color: white; border: 2px solid #333333; }BFCCBANKFIRST CAP CORPstock OTC

BFCC
BANKFIRST CAP CORP
stock OTC