Dark

BFTL
Bank Fincastle Va Common
stock OTC

Inactive

Jun 30, 2021

3.25USD+1.246%(+0.04)200

Pre-market

0.00USD-100.000%(-3.21)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-30	3.2500	3.2500	3.2500	3.2500	+1.246%	200	0.000%
2021-06-29	3.2100	3.2100	3.2100	3.2100	0.000%	600	+1.246%
2021-06-28	3.0600	3.2100	3.0600	3.2100	0.000%	9,536	+1.246%
2021-06-24	3.2100	3.2100	3.2100	3.2100	+0.627%	136	+1.246%
2021-06-15	3.2000	3.2000	3.1800	3.1900	-0.313%	2,569	+1.881%
2021-06-14	3.1700	3.2000	3.0200	3.2000	+0.946%	12,095	+1.562%
2021-06-11	3.1400	3.1700	3.0200	3.1700	+0.635%	2,575	+2.524%
2021-06-10	3.1500	3.1500	3.1500	3.1500	+0.962%	200	+3.175%
2021-06-03	3.1200	3.1200	3.1200	3.1200	+2.970%	115	+4.167%
2021-06-01	3.0500	3.0500	3.0300	3.0300	-0.329%	40,000	+7.261%
2021-05-27	3.0400	3.0400	3.0300	3.0400	+0.330%	73,090	+6.908%
2021-05-24	3.0300	3.0300	3.0300	3.0300	0.000%	24,304	+7.261%
2021-05-21	3.0300	3.0300	3.0300	3.0300	+0.664%	300	+7.261%
2021-05-20	3.0100	3.0100	3.0100	3.0100	-0.331%	200	+7.973%
2021-05-19	3.0200	3.0200	3.0200	3.0200	0.000%	500	+7.616%
2021-05-18	3.0400	3.0400	3.0200	3.0200	-0.658%	20,981	+7.616%
2021-05-17	3.0200	3.0400	3.0200	3.0400	+0.997%	1,950	+6.908%
2021-05-13	3.0000	3.0200	3.0000	3.0100	-0.331%	5,200	+7.973%
2021-05-10	3.0200	3.0200	3.0200	3.0200	-0.658%	1,000	+7.616%
2021-05-07	3.0400	3.0400	3.0400	3.0400	-2.564%	400	+6.908%
2021-05-03	3.1200	3.1200	3.1200	3.1200	+2.632%	100	+4.167%
2021-04-27	3.0400	3.0400	3.0400	3.0400	0.000%	200	+6.908%
2021-04-26	3.0400	3.0400	3.0400	3.0400	+1.333%	100	+6.908%
2021-04-15	3.0000	3.0000	3.0000	3.0000	0.000%	4,180	+8.333%
2021-04-13	3.0000	3.0000	3.0000	3.0000	0.000%	200	+8.333%
2021-04-12	3.0000	3.0000	3.0000	3.0000	0.000%	25,600	+8.333%
2021-04-09	3.0000	3.0000	3.0000	3.0000	-0.332%	3,000	+8.333%
2021-04-08	3.0100	3.0100	3.0100	3.0100	-0.331%	1,091	+7.973%
2021-04-06	3.0300	3.0300	3.0200	3.0200	-0.330%	1,540	+7.616%
2021-04-01	3.0300	3.0300	3.0300	3.0300	-1.303%	9,500	+7.261%
2021-03-30	3.0700	3.0700	3.0700	3.0700	0.000%	100	+5.863%
2021-03-24	3.0700	3.0800	3.0700	3.0700	0.000%	33,800	+5.863%
2021-03-23	3.0900	3.0900	3.0700	3.0700	-0.647%	20,900	+5.863%
2021-03-22	3.0200	3.1000	3.0200	3.0900	+1.311%	149,124	+5.178%
2021-03-19	3.0300	3.0500	3.0300	3.0500	0.000%	323,351	+6.557%
2021-03-18	3.0000	3.0500	3.0000	3.0500	+2.349%	259,098	+6.557%
2021-03-17	2.9800	2.9800	2.9800	2.9800	-0.667%	9,424	+9.060%
2021-03-16	3.0000	3.0000	3.0000	3.0000	+0.671%	120,000	+8.333%
2021-03-15	2.9800	2.9800	2.9800	2.9800	+1.017%	9,500	+9.060%
2021-03-11	2.9500	2.9500	2.9500	2.9500	0.000%	14,000	+10.169%
2021-03-10	2.9500	2.9500	2.9500	2.9500	-0.673%	88,000	+10.169%
2021-03-09	2.9700	2.9700	2.9700	2.9700	+0.678%	700	+9.428%
2021-03-08	2.9500	2.9500	2.9500	2.9500	+1.027%	4,114	+10.169%
2021-03-05	2.9500	2.9500	2.9200	2.9200	0.000%	2,100	+11.301%
2021-03-02	2.9200	2.9200	2.9200	2.9200	-1.017%	20,083	+11.301%
2021-02-25	2.9500	2.9500	2.9500	2.9500	0.000%	5,000	+10.169%
2021-02-24	2.9000	2.9500	2.8500	2.9500	+3.509%	7,730	+10.169%
2021-02-23	2.8600	2.8600	2.8500	2.8500	-0.697%	5,050	+14.035%
2021-02-19	3.0000	3.0000	2.8500	2.8700	+14.800%	286,815	+13.240%
2021-02-18	2.5000	2.5000	2.5000	2.5000	0.000%	100	+30.000%
2021-02-09	2.4200	2.5000	2.4200	2.5000	0.000%	18,000	+30.000%
2021-02-05	2.5000	2.5000	2.5000	2.5000	0.000%	200	+30.000%
2021-02-04	2.5000	2.5000	2.5000	2.5000	+4.167%	100	+30.000%
2021-01-28	2.4000	2.4000	2.4000	2.4000	-0.415%	800	+35.417%
2021-01-20	2.4100	2.4100	2.4100	2.4100	+2.553%	500	+34.855%
2021-01-13	2.3500	2.3500	2.3500	2.3500	0.000%	5,000	+38.298%
2021-01-12	2.4000	2.4000	2.3500	2.3500	+1.732%	1,200	+38.298%
2021-01-11	2.5000	2.5000	2.3100	2.3100	+2.212%	300	+40.693%
2020-12-31	2.4500	2.4500	2.2600	2.2600	-16.296%	600	+43.805%
2020-12-29	2.7000	2.7000	2.7000	2.7000	-3.568%	200	+20.370%
2020-12-28	2.4000	2.7999	2.4000	2.7999	+19.145%	1,000	+16.076%
2020-12-23	2.3500	2.3500	2.3500	2.3500	+6.818%	18,000	+38.298%
2020-12-22	2.2500	2.2500	2.2000	2.2000	-8.333%	18,156	+47.727%
2020-12-14	2.2500	2.4000	2.2500	2.4000	+9.091%	2,235	+35.417%
2020-12-11	2.3400	2.3400	2.2000	2.2000	-5.983%	394	+47.727%
2020-12-10	2.3300	2.3400	2.3300	2.3400	+8.837%	262	+38.889%
2020-12-02	2.1500	2.1500	2.1500	2.1500	+2.381%	10,966	+51.163%
2020-11-30	2.1500	2.1500	2.1000	2.1000	-2.326%	600	+54.762%
2020-11-24	2.0800	2.1500	2.0800	2.1500	+2.381%	3,400	+51.163%
2020-11-23	2.3200	2.3200	2.0600	2.1000	-9.091%	24,350	+54.762%
2020-11-20	2.3400	2.3400	2.3100	2.3100	+0.435%	200	+40.693%
2020-11-09	2.1500	2.3000	2.1500	2.3000	+11.111%	400	+41.304%
2020-11-05	2.0700	2.0700	2.0700	2.0700	0.000%	1,000	+57.005%
2020-11-02	2.0700	2.0700	2.0700	2.0700	0.000%	500	+57.005%
2020-10-30	2.1000	2.1000	2.0700	2.0700	0.000%	2,600	+57.005%
2020-10-29	2.0700	2.0700	2.0700	2.0700	0.000%	300	+57.005%
2020-10-28	2.0700	2.0700	2.0700	2.0700	-5.909%	179	+57.005%
2020-10-21	2.2000	2.2000	2.2000	2.2000	0.000%	100	+47.727%
2020-10-20	2.1900	2.2000	2.1900	2.2000	+0.457%	4,000	+47.727%
2020-10-16	2.1900	2.1900	2.1900	2.1900	+6.311%	900	+48.402%
2020-09-30	2.1500	2.1500	2.0600	2.0600	-6.364%	200	+57.767%
2020-09-29	2.1500	2.2000	2.1500	2.2000	0.000%	83,071	+47.727%
2020-09-28	2.2000	2.2000	2.2000	2.2000	+4.762%	500	+47.727%
2020-09-22	2.0900	2.1000	2.0900	2.1000	-4.545%	200	+54.762%
2020-09-11	2.2000	2.2000	2.2000	2.2000	+2.326%	100	+47.727%
2020-09-10	2.1500	2.1500	2.1500	2.1500	+2.381%	100	+51.163%
2020-09-03	2.1000	2.1000	2.1000	2.1000	+1.449%	100	+54.762%
2020-08-31	2.0700	2.0700	2.0700	2.0700	0.000%	8,963	+57.005%
2020-08-24	2.0700	2.0700	2.0700	2.0700	+2.985%	119,971	+57.005%
2020-08-21	2.0500	2.0500	2.0100	2.0100	-1.951%	4,000	+61.692%
2020-08-20	2.0500	2.0500	2.0100	2.0500	-1.442%	1,800	+58.537%
2020-08-19	2.0800	2.0800	2.0800	2.0800	+1.463%	7,700	+56.250%
2020-08-17	2.0400	2.0500	2.0000	2.0500	+2.500%	1,500	+58.537%
2020-07-30	2.0000	2.0000	2.0000	2.0000	+0.503%	1,600	+62.500%
2020-07-28	1.9900	1.9900	1.9900	1.9900	-0.995%	538	+63.317%
2020-07-27	2.0000	2.0100	2.0000	2.0100	-4.286%	30,000	+61.692%
2020-07-24	2.1000	2.1000	2.1000	2.1000	+5.000%	600	+54.762%
2020-07-23	2.0000	2.0000	2.0000	2.0000	-0.498%	4,000	+62.500%
2020-07-22	2.0100	2.0100	2.0100	2.0100	+0.500%	1,490	+61.692%
2020-07-20	1.9900	2.0000	1.9900	2.0000	0.000%	4,000	+62.500%
2020-07-16	2.0200	2.0200	2.0000	2.0000	-2.439%	7,361	+62.500%
2020-07-08	2.0500	2.0500	2.0500	2.0500	0.000%	1,523	+58.537%
2020-07-07	2.0500	2.0500	2.0500	2.0500	-2.381%	128	+58.537%
2020-07-01	2.0000	2.1000	2.0000	2.1000	+1.942%	2,446	+54.762%
2020-06-26	2.0500	2.1000	2.0500	2.0600	+0.488%	2,312	+57.767%
2020-06-23	2.0800	2.0800	2.0500	2.0500	-2.381%	8,202	+58.537%
2020-06-22	2.1000	2.1000	2.1000	2.1000	-4.545%	5,001	+54.762%
2020-06-18	2.2000	2.2000	2.2000	2.2000	0.000%	523	+47.727%
2020-06-11	2.2000	2.2000	2.2000	2.2000	+4.762%	100	+47.727%
2020-06-10	2.1000	2.1000	2.1000	2.1000	-0.943%	2,001	+54.762%
2020-06-08	2.1500	2.1500	2.0500	2.1200	-5.778%	10,324	+53.302%
2020-06-05	2.2500	2.2500	2.2500	2.2500	0.000%	8,601	+44.444%
2020-06-03	2.2500	2.2500	2.2500	2.2500	-4.255%	100	+44.444%
2020-06-02	2.2500	2.3500	2.2500	2.3500	+6.818%	1,302	+38.298%
2020-05-20	2.2000	2.2000	2.2000	2.2000	+15.789%	300	+47.727%
2020-05-19	1.9000	1.9000	1.9000	1.9000	-13.636%	486,486	+71.053%
2020-05-18	2.2000	2.2000	2.2000	2.2000	+10.000%	300	+47.727%
2020-05-14	2.0000	2.0000	2.0000	2.0000	0.000%	1,150	+62.500%
2020-05-13	2.1500	2.1500	2.0000	2.0000	-6.977%	13,113	+62.500%
2020-05-12	2.3100	2.3100	2.1500	2.1500	-10.417%	12,750	+51.163%
2020-05-08	2.4000	2.4000	2.4000	2.4000	0.000%	1,100	+35.417%
2020-05-05	2.4000	2.4000	2.4000	2.4000	-2.041%	100	+35.417%
2020-04-09	2.3000	2.4500	2.3000	2.4500	+4.255%	1,300	+32.653%
2020-04-08	2.2900	2.3500	2.2900	2.3500	+9.813%	1,900	+38.298%
2020-04-07	2.0800	2.1400	1.7600	2.1400	-2.727%	4,698	+51.869%
2020-04-03	2.2000	2.2000	2.2000	2.2000	-1.786%	4,102	+47.727%
2020-03-26	2.2400	2.2400	2.0500	2.2400	+12.000%	9,500	+45.089%
2020-03-25	2.0000	2.0000	2.0000	2.0000	0.000%	3,000	+62.500%
2020-03-23	2.3300	2.3300	2.0000	2.0000	-17.355%	3,056	+62.500%
2020-03-19	2.4200	2.4200	2.4200	2.4200	-3.200%	100	+34.298%
2020-03-18	2.5000	2.5000	2.5000	2.5000	0.000%	2,000	+30.000%
2020-03-17	2.5000	2.5000	2.5000	2.5000	-6.015%	5,100	+30.000%
2020-03-16	2.7500	2.7500	2.6600	2.6600	-3.623%	1,400	+22.180%
2020-03-13	2.7600	2.7600	2.7600	2.7600	0.000%	100	+17.754%
2020-03-12	2.7700	2.7700	2.7600	2.7600	-1.429%	856	+17.754%
2020-03-09	2.9300	2.9300	2.8000	2.8000	-5.724%	444	+16.071%
2020-03-04	2.9800	2.9900	2.9700	2.9700	+0.338%	1,000	+9.428%
2020-02-28	2.9700	2.9700	2.9600	2.9600	0.000%	200	+9.797%
2020-02-19	2.9600	2.9600	2.9600	2.9600	+1.024%	3,100	+9.797%
2020-02-18	2.9300	2.9300	2.9300	2.9300	+0.342%	198	+10.922%
2020-02-13	2.9500	2.9500	2.9200	2.9200	-1.017%	10,500	+11.301%
2020-02-12	2.9500	2.9500	2.9500	2.9500	+0.340%	3,653	+10.169%
2020-02-11	2.9400	2.9400	2.9400	2.9400	+1.031%	500	+10.544%
2020-02-04	2.9100	2.9100	2.9100	2.9100	+0.345%	889	+11.684%
2020-02-03	2.9000	2.9000	2.9000	2.9000	-3.333%	600	+12.069%
2020-01-29	3.0000	3.0000	3.0000	3.0000	+3.448%	500	+8.333%
2020-01-27	2.9100	2.9100	2.9000	2.9000	-0.344%	2,450	+12.069%
2020-01-24	2.9100	2.9100	2.9100	2.9100	-3.000%	320	+11.684%
2020-01-23	3.0100	3.0100	3.0000	3.0000	+3.093%	1,725	+8.333%
2020-01-15	2.9100	2.9100	2.9100	2.9100	+0.345%	700	+11.684%
2020-01-10	2.9100	2.9100	2.9000	2.9000	-9.375%	800	+12.069%
2019-12-31	3.2000	3.2000	3.2000	3.2000	+3.226%	300	+1.562%
2019-12-30	2.9300	3.1000	2.9000	3.1000	+4.377%	5,350	+4.839%
2019-12-26	2.9700	2.9700	2.9700	2.9700	+0.338%	500	+9.428%
2019-12-24	2.9600	2.9600	2.9600	2.9600	-0.337%	500	+9.797%
2019-12-23	3.1000	3.1000	2.9700	2.9700	0.000%	925	+9.428%
2019-12-19	2.9500	2.9700	2.9500	2.9700	+0.678%	856	+9.428%
2019-12-10	3.0000	3.0000	2.9500	2.9500	0.000%	1,200	+10.169%
2019-12-09	3.0000	3.0000	2.9500	2.9500	-1.667%	2,500	+10.169%
2019-12-06	3.0000	3.0000	3.0000	3.0000	-0.990%	250	+8.333%
2019-12-04	3.0300	3.0300	3.0300	3.0300	0.000%	1,850	+7.261%
2019-12-03	3.0300	3.0300	3.0300	3.0300	-4.114%	580	+7.261%
2019-12-02	3.1700	3.1700	3.1600	3.1600	0.000%	1,300	+2.848%
2019-11-29	3.1600	3.1600	3.1600	3.1600	-0.629%	300	+2.848%
2019-11-27	3.2000	3.2000	3.1600	3.1800	+0.633%	1,500	+2.201%
2019-11-26	3.1600	3.1600	3.1600	3.1600	0.000%	700	+2.848%
2019-11-25	3.1600	3.1600	3.1600	3.1600	0.000%	300	+2.848%
2019-11-22	3.1600	3.1600	3.1600	3.1600	0.000%	300	+2.848%
2019-11-21	3.1600	3.1600	3.1600	3.1600	-2.769%	200	+2.848%
2019-11-15	3.1500	3.4000	3.1500	3.2500	+10.169%	3,000	0.000%
2019-11-08	2.9500	2.9500	2.9500	2.9500	+4.610%	300	+10.169%
2019-10-30	2.8200	2.8200	2.8200	2.8200	+0.714%	200	+15.248%
2019-10-28	2.8000	2.8000	2.8000	2.8000	0.000%	2,695	+16.071%
2019-10-21	2.7500	2.8000	2.7500	2.8000	-3.114%	2,000	+16.071%
2019-10-18	2.8900	2.8900	2.8900	2.8900	+5.091%	100	+12.457%
2019-10-17	2.7500	2.7500	2.7500	2.7500	+3.383%	3,000	+18.182%
2019-10-16	2.6600	2.6600	2.6600	2.6600	+0.377%	500	+22.180%
2019-10-15	2.6400	2.6500	2.6400	2.6500	+0.760%	7,600	+22.642%
2019-10-11	2.6300	2.6300	2.6300	2.6300	+1.154%	150	+23.574%
2019-10-10	2.6000	2.6000	2.6000	2.6000	-0.763%	900	+25.000%
2019-10-07	2.6200	2.6200	2.6200	2.6200	+3.557%	350	+24.046%
2019-09-30	2.5300	2.5300	2.5300	2.5300	0.000%	7,000	+28.458%
2019-09-24	2.5300	2.5300	2.5300	2.5300	0.000%	3,000	+28.458%
2019-09-19	2.5300	2.5300	2.5300	2.5300	0.000%	600	+28.458%
2019-09-17	2.6000	2.6000	2.5300	2.5300	-2.692%	3,000	+28.458%
2019-09-16	2.6000	2.6000	2.6000	2.6000	+3.586%	500	+25.000%
2019-09-13	2.5100	2.5100	2.5100	2.5100	0.000%	130	+29.482%
2019-09-09	2.5100	2.5100	2.5100	2.5100	+0.400%	133	+29.482%
2019-08-28	2.5900	2.5900	2.5000	2.5000	-2.344%	900	+30.000%
2019-08-26	2.5600	2.5600	2.5600	2.5600	+0.392%	14,500	+26.953%
2019-08-22	2.5500	2.5500	2.5500	2.5500	0.000%	3,000	+27.451%
2019-08-15	2.5500	2.5500	2.5500	2.5500	-0.778%	5,000	+27.451%
2019-08-13	2.5700	2.5700	2.5700	2.5700	+0.784%	200	+26.459%
2019-08-01	2.5500	2.5500	2.5500	2.5500	0.000%	13,000	+27.451%
2019-07-25	2.5500	2.5500	2.5500	2.5500	-0.778%	1,000	+27.451%
2019-07-02	2.5700	2.5700	2.5700	2.5700	+2.800%	200	+26.459%
2019-06-11	2.5000	2.5000	2.5000	2.5000	+1.215%	100	+30.000%
2019-06-07	2.4700	2.4700	2.4700	2.4700	+4.219%	200	+31.579%
2019-05-30	2.3700	2.3700	2.3700	2.3700	+0.851%	6,424	+37.131%
2019-05-14	2.3500	2.3500	2.3500	2.3500	-0.844%	19,200	+38.298%
2019-05-10	2.3700	2.3700	2.3700	2.3700	+2.155%	100	+37.131%
2019-05-07	2.3200	2.3200	2.3200	2.3200	0.000%	1,100	+40.086%
2019-05-06	2.3000	2.3200	2.3000	2.3200	+3.111%	6,000	+40.086%
2019-05-01	2.2500	2.2500	2.2500	2.2500	0.000%	2,500	+44.444%
2019-04-29	2.2500	2.2500	2.2500	2.2500	0.000%	1,075	+44.444%
2019-04-25	2.2600	2.2600	2.2500	2.2500	-0.881%	3,100	+44.444%
2019-04-23	2.2700	2.2700	2.2700	2.2700	0.000%	3,800	+43.172%
2019-04-22	2.2700	2.2700	2.2700	2.2700	+0.442%	300	+43.172%
2019-04-18	2.2600	2.2600	2.2600	2.2600	-0.441%	104	+43.805%
2019-04-10	2.2800	2.2800	2.2700	2.2700	-4.219%	2,000	+43.172%
2019-04-03	2.3700	2.3700	2.3700	2.3700	+2.155%	100	+37.131%
2019-04-01	2.3200	2.3200	2.3200	2.3200	0.000%	239,471	+40.086%
2019-03-29	2.3200	2.3200	2.3200	2.3200	-0.429%	6,500	+40.086%
2019-03-28	2.3200	2.3300	2.3200	2.3300	0.000%	5,400	+39.485%
2019-03-26	2.3300	2.3300	2.3300	2.3300	-2.101%	3,100	+39.485%
2019-03-21	2.4000	2.4000	2.3800	2.3800	+1.277%	800	+36.555%
2019-03-19	2.3500	2.3500	2.3500	2.3500	0.000%	646	+38.298%
2019-03-18	2.3500	2.3500	2.3500	2.3500	-4.082%	910	+38.298%
2019-03-15	2.4500	2.4500	2.4500	2.4500	+3.814%	8,000	+32.653%
2019-03-14	2.3600	2.3600	2.3600	2.3600	0.000%	900	+37.712%
2019-03-11	2.3900	2.3900	2.3600	2.3600	-3.673%	10,000	+37.712%
2019-03-06	2.4000	2.4500	2.4000	2.4500	+2.083%	1,500	+32.653%
2019-03-04	2.4000	2.4000	2.4000	2.4000	-0.415%	500	+35.417%
2019-03-01	2.4100	2.4100	2.4100	2.4100	+0.417%	1,000	+34.855%
2019-02-26	2.4000	2.4000	2.4000	2.4000	-2.041%	770	+35.417%
2019-02-25	2.4500	2.4500	2.4500	2.4500	+2.083%	2,600	+32.653%
2019-02-22	2.4200	2.4200	2.4000	2.4000	-4.000%	2,494	+35.417%
2019-02-21	2.5000	2.5000	2.5000	2.5000	0.000%	200	+30.000%
2019-02-19	2.5000	2.5000	2.5000	2.5000	+2.041%	300	+30.000%
2019-02-14	2.4500	2.4500	2.4500	2.4500	-1.606%	3,000	+32.653%
2019-02-13	2.4900	2.4900	2.4900	2.4900	+3.750%	200	+30.522%
2019-02-06	2.4000	2.4000	2.4000	2.4000	-3.614%	11,000	+35.417%
2019-02-05	2.4900	2.4900	2.4900	2.4900	+3.750%	1,000	+30.522%
2019-01-28	2.4000	2.4000	2.4000	2.4000	0.000%	500	+35.417%
2019-01-25	2.4000	2.4000	2.4000	2.4000	+2.128%	200	+35.417%
2019-01-18	2.3500	2.3500	2.3500	2.3500	+3.524%	3,000	+38.298%
2019-01-17	2.2700	2.2700	2.2700	2.2700	-0.439%	680	+43.172%
2019-01-09	2.2500	2.4900	2.2500	2.2800	+1.333%	2,500	+42.544%
2019-01-08	2.2500	2.2500	2.2500	2.2500	-9.639%	660	+44.444%
2019-01-07	2.3000	2.4900	2.2300	2.4900	-0.400%	1,350	+30.522%
2018-12-31	2.4000	2.5000	2.4000	2.5000	+12.108%	200	+30.000%
2018-12-28	2.2600	2.4000	2.2300	2.2300	0.000%	62,000	+45.740%
2018-12-26	2.2300	2.2300	2.2300	2.2300	-1.327%	800	+45.740%
2018-12-21	2.2600	2.2600	2.2600	2.2600	-5.833%	1,000	+43.805%
2018-12-20	2.4000	2.4000	2.2500	2.4000	+2.128%	7,800	+35.417%
2018-12-19	2.3500	2.3500	2.3500	2.3500	+4.444%	100	+38.298%
2018-12-18	2.4200	2.4200	2.2500	2.2500	-11.417%	19,363	+44.444%
2018-12-17	2.5400	2.5400	2.5400	2.5400	+5.833%	100	+27.953%
2018-11-29	2.4800	2.4800	2.4000	2.4000	-4.000%	300	+35.417%
2018-11-27	2.5000	2.5000	2.5000	2.5000	0.000%	750	+30.000%
2018-11-26	2.6000	2.6000	2.5000	2.5000	-3.846%	6,250	+30.000%
2018-11-15	2.6000	2.6000	2.6000	2.6000	+1.961%	100	+25.000%
2018-11-08	2.5500	2.5500	2.5500	2.5500	-1.163%	11,200	+27.451%
2018-11-07	2.5500	2.5800	2.5500	2.5800	+4.453%	49,106	+25.969%
2018-11-06	2.4700	2.4700	2.4700	2.4700	0.000%	640	+31.579%
2018-11-01	2.4700	2.4700	2.4700	2.4700	0.000%	200	+31.579%
2018-10-30	2.4700	2.4700	2.4700	2.4700	0.000%	2,000	+31.579%
2018-10-29	2.5000	2.5000	2.4700	2.4700	-3.891%	5,100	+31.579%
2018-10-25	2.5700	2.5700	2.5700	2.5700	+2.800%	100	+26.459%
2018-10-22	2.6000	2.6300	2.5000	2.5000	-3.846%	22,900	+30.000%
2018-10-19	2.6300	2.6300	2.6000	2.6000	-0.383%	5,900	+25.000%
2018-10-18	2.6300	2.6400	2.6100	2.6100	-0.760%	23,675	+24.521%
2018-10-11	2.6300	2.6300	2.6300	2.6300	-2.230%	2,015	+23.574%
2018-10-05	2.6900	2.6900	2.6900	2.6900	0.000%	100	+20.818%
2018-10-02	2.6900	2.6900	2.6900	2.6900	+3.065%	200	+20.818%
2018-09-25	2.6100	2.6100	2.6100	2.6100	-2.974%	2,000	+24.521%
2018-09-20	2.6900	2.6900	2.6900	2.6900	+3.462%	200	+20.818%
2018-09-14	2.6000	2.6000	2.6000	2.6000	0.000%	5,354	+25.000%
2018-09-13	2.6000	2.6000	2.6000	2.6000	-1.887%	20,700	+25.000%
2018-09-12	2.7000	2.7000	2.6500	2.6500	-1.852%	23,100	+22.642%
2018-09-11	2.7000	2.7000	2.7000	2.7000	-4.930%	5,500	+20.370%
2018-09-10	2.8400	2.8400	2.8400	2.8400	+5.185%	1,500	+14.437%
2018-08-29	2.7000	2.7000	2.7000	2.7000	+5.058%	640	+20.370%
2018-08-16	2.5700	2.5700	2.5700	2.5700	0.000%	500	+26.459%
2018-08-15	2.5700	2.5700	2.5700	2.5700	0.000%	1,115	+26.459%
2018-08-14	2.5700	2.5700	2.5700	2.5700	-1.154%	2,170	+26.459%
2018-08-13	2.6200	2.6200	2.6000	2.6000	0.000%	850	+25.000%
2018-08-07	2.6700	2.6700	2.6000	2.6000	-1.887%	1,034	+25.000%
2018-08-06	2.6400	2.6500	2.6400	2.6500	+1.923%	384	+22.642%
2018-08-02	2.5600	2.6000	2.5600	2.6000	+1.961%	13,804	+25.000%
2018-07-30	2.5500	2.5500	2.5500	2.5500	+0.791%	550	+27.451%
2018-07-27	2.5000	2.5300	2.5000	2.5300	+1.200%	10,000	+28.458%
2018-07-25	2.4900	2.5000	2.4900	2.5000	+0.402%	225	+30.000%
2018-07-24	2.4800	2.4900	2.4800	2.4900	+1.633%	2,500	+30.522%
2018-07-23	2.4500	2.4500	2.4500	2.4500	+2.083%	100	+32.653%
2018-07-19	2.4000	2.4000	2.4000	2.4000	0.000%	9,000	+35.417%
2018-07-18	2.4000	2.4000	2.4000	2.4000	0.000%	4,750	+35.417%
2018-07-17	2.4000	2.4000	2.4000	2.4000	+1.695%	1,180	+35.417%
2018-07-13	2.3600	2.4200	2.3600	2.3600	+0.426%	8,375	+37.712%
2018-07-10	2.3500	2.3900	2.3500	2.3500	+0.427%	108,844	+38.298%
2018-07-09	2.3400	2.3400	2.3400	2.3400	0.000%	400	+38.889%
2018-07-05	2.3400	2.3400	2.3400	2.3400	0.000%	400	+38.889%
2018-06-29	2.3200	2.3400	2.3200	2.3400	-0.426%	600	+38.889%
2018-06-28	2.3500	2.3500	2.3500	2.3500	-0.844%	4,150	+38.298%
2018-06-27	2.3500	2.3700	2.3500	2.3700	+0.851%	28,100	+37.131%
2018-06-26	2.3500	2.3500	2.3500	2.3500	+1.732%	1,800	+38.298%
2018-06-25	2.3200	2.3200	2.3100	2.3100	-1.282%	5,221	+40.693%
2018-06-22	2.3500	2.3500	2.3400	2.3400	-0.426%	2,900	+38.889%
2018-06-21	2.3400	2.3500	2.3400	2.3500	+0.427%	6,600	+38.298%
2018-06-20	2.3300	2.3400	2.3300	2.3400	+0.429%	2,900	+38.889%
2018-06-18	2.3300	2.3300	2.3300	2.3300	0.000%	100	+39.485%
2018-06-15	2.3400	2.3400	2.3300	2.3300	0.000%	22,000	+39.485%
2018-06-14	2.3400	2.3400	2.3300	2.3300	-0.427%	11,500	+39.485%
2018-06-12	2.3400	2.3400	2.3400	2.3400	0.000%	900	+38.889%
2018-06-08	2.3200	2.3400	2.3200	2.3400	+0.862%	3,000	+38.889%
2018-06-07	2.3300	2.3300	2.3200	2.3200	+0.870%	600	+40.086%
2018-05-23	2.3300	2.3300	2.3000	2.3000	-1.288%	6,209	+41.304%
2018-05-22	2.3300	2.3300	2.3300	2.3300	+0.431%	2,500	+39.485%
2018-05-18	2.3200	2.3200	2.3200	2.3200	0.000%	1,500	+40.086%
2018-05-17	2.3200	2.3200	2.3200	2.3200	+0.433%	1,000	+40.086%
2018-05-11	2.3100	2.3100	2.3100	2.3100	+0.435%	1,255	+40.693%
2018-05-07	2.3000	2.3000	2.3000	2.3000	0.000%	6,700	+41.304%
2018-05-04	2.3000	2.3000	2.3000	2.3000	0.000%	5,500	+41.304%
2018-05-03	2.3500	2.3500	2.3000	2.3000	-4.167%	1,300	+41.304%
2018-05-02	2.4000	2.4000	2.4000	2.4000	+2.128%	270	+35.417%
2018-05-01	2.3600	2.3600	2.3500	2.3500	-2.083%	3,256	+38.298%
2018-04-17	2.4000	2.4000	2.4000	2.4000	0.000%	800	+35.417%
2018-04-16	2.4000	2.4000	2.4000	2.4000	+1.695%	535	+35.417%
2018-04-11	2.4000	2.4000	2.3600	2.3600	0.000%	8,500	+37.712%
2018-03-28	2.3600	2.3600	2.3600	2.3600	-1.667%	2,201	+37.712%
2018-03-09	2.4900	2.4900	2.4000	2.4000	-4.000%	1,600	+35.417%
2018-03-05	2.5000	2.5000	2.5000	2.5000	0.000%	4,096	+30.000%
2018-03-02	2.5000	2.5000	2.5000	2.5000	0.000%	4,300	+30.000%
2018-02-28	2.5000	2.5000	2.5000	2.5000	+2.881%	696	+30.000%
2018-02-21	2.4300	2.4300	2.4300	2.4300	-2.800%	100	+33.745%
2018-02-20	2.2800	3.6900	2.2800	2.5000	+11.111%	22,229	+30.000%
2018-02-16	2.1900	2.2800	2.1900	2.2500	+2.740%	17,141	+44.444%
2018-02-14	2.1900	2.1900	2.1900	2.1900	+1.860%	160	+48.402%
2018-02-12	2.1500	2.1500	2.1500	2.1500	-1.826%	500	+51.163%
2018-02-08	2.1900	2.1900	2.1900	2.1900	0.000%	200	+48.402%
2018-02-07	2.1500	2.1900	2.1500	2.1900	+1.860%	81,581	+48.402%
2018-02-06	2.1500	2.1800	2.1500	2.1500	+0.939%	101,486	+51.163%
2018-01-29	2.1300	2.1300	2.1300	2.1300	+0.472%	1,000	+52.582%
2018-01-19	2.1200	2.1200	2.1200	2.1200	0.000%	440	+53.302%
2018-01-17	2.1200	2.1200	2.1200	2.1200	-0.469%	1,500	+53.302%
2018-01-16	2.1300	2.1300	2.1300	2.1300	-0.930%	1,000	+52.582%
2018-01-03	2.1500	2.1500	2.1500	2.1500	0.000%	30,000	+51.163%
2018-01-02	2.1500	2.1500	2.1200	2.1500	0.000%	14,400	+51.163%
2017-12-26	2.1500	2.1500	2.1500	2.1500	+1.415%	500	+51.163%
2017-12-21	2.1200	2.1200	2.1200	2.1200	+0.474%	1,475	+53.302%
2017-12-19	2.1200	2.1200	2.1100	2.1100	+0.476%	4,750	+54.028%
2017-12-18	2.1000	2.1000	2.1000	2.1000	-1.869%	2,100	+54.762%
2017-12-14	2.1400	2.1400	2.1400	2.1400	0.000%	2,000	+51.869%
2017-12-12	2.1500	2.1500	2.1400	2.1400	0.000%	2,600	+51.869%
2017-12-11	2.1400	2.1400	2.1400	2.1400	0.000%	4,000	+51.869%
2017-12-08	2.1100	2.1400	2.1100	2.1400	+1.905%	15,400	+51.869%
2017-12-06	2.1000	2.1000	2.1000	2.1000	-0.474%	8,700	+54.762%
2017-11-30	2.1000	2.1100	2.1000	2.1100	0.000%	15,000	+54.028%
2017-11-29	2.1100	2.1100	2.1100	2.1100	0.000%	2,000	+54.028%
2017-11-27	2.1100	2.1100	2.1100	2.1100	0.000%	600	+54.028%
2017-11-24	2.1100	2.1100	2.1100	2.1100	-1.860%	2,075	+54.028%
2017-11-22	2.1500	2.1500	2.1500	2.1500	0.000%	7,000	+51.163%
2017-11-21	2.1500	2.1500	2.1500	2.1500	+1.896%	4,864	+51.163%
2017-11-17	2.1800	2.1800	2.1100	2.1100	-4.091%	3,100	+54.028%
2017-11-14	2.2000	2.2000	2.2000	2.2000	0.000%	1,300	+47.727%
2017-11-08	2.2000	2.2000	2.2000	2.2000	0.000%	1,000	+47.727%
2017-11-07	2.2600	2.2600	2.2000	2.2000	-2.222%	2,043	+47.727%
2017-11-03	2.2800	2.3000	2.2500	2.2500	-2.174%	9,957	+44.444%
2017-11-01	2.3000	2.3000	2.3000	2.3000	-1.709%	100	+41.304%
2017-10-31	2.3400	2.3400	2.3400	2.3400	-0.426%	952	+38.889%
2017-10-30	2.3500	2.3500	2.3500	2.3500	0.000%	1,000	+38.298%
2017-10-27	2.3500	2.3500	2.3500	2.3500	+6.818%	2,100	+38.298%
2017-10-25	2.1400	2.2000	2.1400	2.2000	+4.762%	441	+47.727%
2017-10-20	2.1000	2.1000	2.1000	2.1000	0.000%	160,800	+54.762%
2017-10-18	2.1000	2.1000	2.1000	2.1000	0.000%	8,200	+54.762%
2017-10-17	2.1000	2.1000	2.1000	2.1000	0.000%	100	+54.762%
2017-10-16	2.1000	2.1000	2.1000	2.1000	0.000%	443	+54.762%
2017-10-12	2.1000	2.1000	2.1000	2.1000	0.000%	100	+54.762%
2017-10-04	2.1000	2.1000	2.1000	2.1000	0.000%	18,157	+54.762%
2017-10-03	2.1000	2.1000	2.1000	2.1000	0.000%	27,500	+54.762%

.dark-mode .vvhzCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vvhzCP{ color: #333333; background-color: white; border: 2px solid #333333; }BFTLBank Fincastle Va Commonstock OTC

BFTL
Bank Fincastle Va Common
stock OTC