BFC Capital Trust II Pref (BANFP)

BANFP
🏛️ 미국 →
26.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 25.57 25.62 25.57 25.57 0.0M
2024-12-30 25.69 25.98 25.66 25.66 0.0M
2024-12-27 25.89 26.01 25.65 25.65 0.0M
2024-12-26 25.84 25.84 25.66 25.71 0.0M
2024-12-24 25.98 26.00 25.98 26.00 0.0M
2024-12-23 26.02 26.02 25.68 25.68 0.0M
2024-12-20 26.08 26.19 26.00 26.18 0.0M
2024-12-19 25.80 25.80 25.66 25.66 0.0M
2024-12-18 25.75 25.75 25.75 25.75 0.0M
2024-12-17 25.91 26.00 25.71 25.71 0.0M
2024-12-16 25.93 25.93 25.93 25.93 0.0M
2024-12-13 26.34 26.34 26.34 26.34 0.0M
2024-12-12 26.15 26.34 26.15 26.34 0.0M
2024-12-11 26.17 26.17 26.17 26.17 0.0M
2024-12-10 26.05 26.17 26.05 26.17 0.0M
2024-12-09 25.79 25.85 25.79 25.85 0.0M
2024-12-06 25.76 25.81 25.76 25.77 0.0M
2024-12-05 25.60 25.85 25.60 25.79 0.0M
2024-12-04 25.75 25.80 25.75 25.80 0.0M
2024-12-03 25.92 25.92 25.76 25.80 0.0M
2024-12-02 26.00 26.00 26.00 26.00 0.0M
2024-11-27 25.70 25.70 25.70 25.70 0.0M
2024-11-26 25.70 25.70 25.70 25.70 0.0M
2024-11-25 25.70 25.70 25.70 25.70 0.0M
2024-11-21 25.70 25.70 25.70 25.70 0.0M
2024-11-20 25.73 25.73 25.73 25.73 0.0M
2024-11-19 25.63 25.63 25.62 25.62 0.0M
2024-11-18 26.04 26.04 26.04 26.04 0.0M
2024-11-15 26.04 26.04 26.04 26.04 0.0M
2024-11-14 26.04 26.04 26.04 26.04 0.0M
2024-11-13 25.82 25.82 25.82 25.82 0.0M
2024-11-12 25.82 25.82 25.82 25.82 0.0M
2024-11-11 25.80 25.82 25.80 25.82 0.0M
2024-11-08 25.89 25.97 25.89 25.90 0.0M
2024-11-07 25.45 25.75 25.45 25.75 0.0M
2024-11-06 25.61 25.61 25.52 25.52 0.0M
2024-11-05 25.60 25.60 25.60 25.60 0.0M
2024-11-04 25.73 25.73 25.60 25.60 0.0M
2024-11-01 25.60 25.60 25.60 25.60 0.0M
2024-10-31 25.88 25.88 25.88 25.88 0.0M
2024-10-30 25.88 25.88 25.88 25.88 0.0M
2024-10-29 25.75 25.88 25.75 25.88 0.0M
2024-10-28 25.96 25.96 25.76 25.76 0.0M
2024-10-25 25.96 25.96 25.96 25.96 0.0M
2024-10-23 25.76 25.96 25.76 25.96 0.0M
2024-10-22 25.75 25.75 25.75 25.75 0.0M
2024-10-21 25.70 25.75 25.59 25.75 0.0M
2024-10-18 25.70 25.70 25.70 25.70 0.0M
2024-10-17 25.61 25.61 25.61 25.61 0.0M
2024-10-16 25.61 25.61 25.61 25.61 0.0M
2024-10-15 25.61 25.61 25.61 25.61 0.0M
2024-10-14 25.53 25.85 25.53 25.66 0.0M
2024-10-11 25.79 25.87 25.67 25.86 0.0M
2024-10-10 25.79 25.79 25.79 25.79 0.0M
2024-10-09 25.64 25.79 25.47 25.79 0.0M
2024-10-08 25.55 25.55 25.55 25.55 0.0M
2024-10-07 25.63 25.63 25.55 25.55 0.0M
2024-10-04 25.46 25.64 25.46 25.61 0.0M
2024-10-03 25.60 25.69 25.43 25.55 0.0M
2024-10-02 25.64 25.64 25.64 25.64 0.0M
2024-10-01 25.65 25.72 25.65 25.70 0.0M
2024-09-30 25.64 25.66 25.58 25.63 0.0M
2024-09-27 25.82 25.99 25.82 25.99 0.0M
2024-09-26 25.99 25.99 25.99 25.99 0.0M
2024-09-25 26.01 26.05 25.91 26.00 0.0M
2024-09-24 25.88 25.88 25.87 25.87 0.0M
2024-09-20 25.94 26.15 25.94 26.15 0.0M
2024-09-19 25.87 25.94 25.78 25.89 0.0M
2024-09-18 25.75 25.92 25.66 25.82 0.0M
2024-09-17 25.93 26.00 25.85 25.85 0.0M
2024-09-16 25.90 26.00 25.90 25.97 0.0M
2024-09-13 25.89 25.98 25.86 25.98 0.0M
2024-09-12 25.90 25.90 25.76 25.76 0.0M
2024-09-11 25.67 25.86 25.67 25.86 0.0M
2024-09-10 25.64 25.81 25.64 25.81 0.0M
2024-09-09 25.79 25.84 25.62 25.84 0.0M
2024-09-06 25.70 25.70 25.70 25.70 0.0M
2024-09-04 25.66 25.66 25.66 25.66 0.0M
2024-09-03 25.85 25.85 25.85 25.85 0.0M
2024-08-30 25.65 25.65 25.65 25.65 0.0M
2024-08-29 25.62 25.80 25.58 25.80 0.0M
2024-08-28 25.66 25.74 25.56 25.66 0.0M
2024-08-27 25.66 25.66 25.64 25.66 0.0M
2024-08-26 25.58 25.62 25.54 25.62 0.0M
2024-08-23 25.62 25.62 25.62 25.62 0.0M
2024-08-22 25.60 25.60 25.60 25.60 0.0M
2024-08-21 25.43 25.60 25.43 25.60 0.0M
2024-08-20 25.45 25.48 25.45 25.48 0.0M
2024-08-19 25.46 25.62 25.40 25.45 0.0M
2024-08-16 25.46 25.60 25.46 25.60 0.0M
2024-08-15 25.53 25.53 25.48 25.48 0.0M
2024-08-14 25.53 25.53 25.53 25.53 0.0M
2024-08-13 25.56 25.58 25.51 25.58 0.0M
2024-08-12 25.46 25.46 25.46 25.46 0.0M
2024-08-09 25.46 25.46 25.46 25.46 0.0M
2024-08-08 25.50 25.50 25.50 25.50 0.0M
2024-08-07 25.33 25.64 25.33 25.60 0.0M
2024-08-06 25.58 25.58 25.58 25.58 0.0M
2024-08-05 25.55 25.55 25.47 25.47 0.0M
2024-08-01 25.67 25.67 25.44 25.44 0.0M
2024-07-31 25.62 25.64 25.60 25.60 0.0M
2024-07-30 25.70 25.70 25.70 25.70 0.0M
2024-07-29 25.70 25.70 25.70 25.70 0.0M
2024-07-26 25.56 25.75 25.37 25.70 0.0M
2024-07-25 25.65 25.77 25.65 25.77 0.0M
2024-07-24 25.64 25.80 25.61 25.65 0.0M
2024-07-23 25.80 25.80 25.68 25.68 0.0M
2024-07-22 25.53 25.66 25.53 25.55 0.0M
2024-07-19 25.79 25.79 25.79 25.79 0.0M
2024-07-18 25.72 25.72 25.72 25.72 0.0M
2024-07-17 25.76 25.76 25.64 25.68 0.0M
2024-07-16 25.67 25.67 25.67 25.67 0.0M
2024-07-15 25.78 25.81 25.63 25.80 0.0M
2024-07-12 25.57 25.82 25.57 25.82 0.0M
2024-07-11 25.48 25.48 25.48 25.48 0.0M
2024-07-10 25.33 25.41 25.33 25.41 0.0M
2024-07-09 25.48 25.48 25.32 25.32 0.0M
2024-07-08 25.47 25.47 25.47 25.47 0.0M
2024-07-05 25.46 25.46 25.46 25.46 0.0M
2024-07-03 25.40 25.47 25.40 25.47 0.0M
2024-07-02 25.40 25.40 25.40 25.40 0.0M
2024-07-01 25.59 25.59 25.40 25.50 0.0M
2024-06-28 25.50 25.50 25.36 25.36 0.0M
2024-06-27 25.75 25.75 25.75 25.75 0.0M
2024-06-26 25.82 25.82 25.82 25.82 0.0M
2024-06-25 25.78 25.78 25.78 25.78 0.0M
2024-06-24 25.75 25.75 25.72 25.72 0.0M
2024-06-21 25.83 25.88 25.68 25.68 0.0M
2024-06-20 25.90 25.90 25.65 25.77 0.0M
2024-06-18 25.97 25.97 25.97 25.97 0.0M
2024-06-17 25.89 26.00 25.89 25.97 0.0M
2024-06-14 25.77 25.92 25.70 25.89 0.0M
2024-06-13 25.83 25.91 25.74 25.89 0.0M
2024-06-12 25.52 25.80 25.52 25.80 0.0M
2024-06-11 25.81 25.81 25.81 25.81 0.0M
2024-06-10 25.82 25.82 25.81 25.81 0.0M
2024-06-07 25.75 25.79 25.60 25.77 0.0M
2024-06-06 25.75 25.75 25.70 25.70 0.0M
2024-06-05 25.62 25.72 25.58 25.71 0.0M
2024-06-04 25.47 25.60 25.42 25.60 0.0M
2024-06-03 25.40 25.65 25.40 25.63 0.0M
2024-05-31 25.52 25.55 25.52 25.55 0.0M
2024-05-30 25.44 25.44 25.35 25.35 0.0M
2024-05-29 25.65 25.65 25.42 25.43 0.0M
2024-05-28 25.53 25.62 25.53 25.62 0.0M
2024-05-24 25.50 25.62 25.50 25.62 0.0M
2024-05-23 25.35 25.50 25.34 25.50 0.0M
2024-05-22 25.25 25.35 25.25 25.34 0.0M
2024-05-21 25.54 25.54 25.32 25.35 0.0M
2024-05-20 25.40 25.44 25.40 25.41 0.0M
2024-05-17 25.31 25.41 25.22 25.39 0.0M
2024-05-16 25.39 25.40 25.29 25.30 0.0M
2024-05-15 25.40 25.42 25.29 25.32 0.0M
2024-05-14 25.35 25.39 25.33 25.35 0.0M
2024-05-13 25.40 25.40 25.35 25.35 0.0M
2024-05-10 25.45 25.57 25.27 25.35 0.0M
2024-05-09 25.50 25.50 25.49 25.49 0.0M
2024-05-08 25.61 25.61 25.60 25.60 0.0M
2024-05-07 25.68 25.68 25.68 25.68 0.0M
2024-05-06 25.75 25.75 25.68 25.68 0.0M
2024-05-03 25.75 25.75 25.75 25.75 0.0M
2024-05-02 25.60 25.75 25.60 25.75 0.0M
2024-05-01 25.68 25.68 25.68 25.68 0.0M
2024-04-30 25.75 25.75 25.75 25.75 0.0M
2024-04-29 25.75 25.75 25.75 25.75 0.0M
2024-04-26 25.75 25.75 25.75 25.75 0.0M
2024-04-25 25.68 25.68 25.68 25.68 0.0M
2024-04-24 25.74 25.74 25.74 25.74 0.0M
2024-04-23 25.70 25.74 25.65 25.74 0.0M
2024-04-22 25.70 25.80 25.70 25.70 0.0M
2024-04-19 25.80 25.80 25.55 25.57 0.0M
2024-04-18 25.75 25.75 25.75 25.75 0.0M
2024-04-17 25.75 25.75 25.75 25.75 0.0M
2024-04-16 25.66 25.75 25.59 25.75 0.0M
2024-04-15 25.68 25.68 25.66 25.66 0.0M
2024-04-12 25.71 25.71 25.71 25.71 0.0M
2024-04-11 25.71 25.71 25.71 25.71 0.0M
2024-04-10 25.50 25.50 25.50 25.50 0.0M
2024-04-09 25.75 25.75 25.50 25.50 0.0M
2024-04-08 25.34 25.34 25.34 25.34 0.0M
2024-04-05 25.43 25.43 25.31 25.34 0.0M
2024-04-04 25.58 25.64 25.50 25.64 0.0M
2024-04-03 25.40 25.46 25.40 25.46 0.0M
2024-04-02 25.62 25.84 25.62 25.84 0.0M
2024-04-01 25.84 25.84 25.84 25.84 0.0M
2024-03-28 25.67 25.84 25.67 25.84 0.0M
2024-03-27 25.83 25.83 25.67 25.67 0.0M
2024-03-26 26.00 26.00 26.00 26.00 0.0M
2024-03-25 26.03 26.03 26.03 26.03 0.0M
2024-03-22 26.04 26.12 26.04 26.12 0.0M
2024-03-21 25.85 25.86 25.85 25.86 0.0M
2024-03-20 26.25 26.25 26.25 26.25 0.0M
2024-03-19 26.21 26.25 26.21 26.25 0.0M
2024-03-18 25.96 25.96 25.96 25.96 0.0M
2024-03-15 25.96 25.96 25.96 25.96 0.0M
2024-03-14 26.18 26.18 25.87 25.96 0.0M
2024-03-13 25.65 25.65 25.65 25.65 0.0M
2024-03-12 25.98 26.00 25.75 25.81 0.0M
2024-03-11 25.86 25.86 25.86 25.86 0.0M
2024-03-08 25.86 25.86 25.86 25.86 0.0M
2024-03-07 25.86 25.86 25.86 25.86 0.0M
2024-03-06 25.97 25.97 25.89 25.89 0.0M
2024-03-05 25.88 25.93 25.88 25.93 0.0M
2024-03-04 25.92 25.93 25.92 25.93 0.0M
2024-02-29 25.75 25.75 25.75 25.75 0.0M
2024-02-28 25.61 25.75 25.61 25.75 0.0M
2024-02-27 25.74 25.74 25.67 25.67 0.0M
2024-02-26 25.75 25.75 25.66 25.74 0.0M
2024-02-23 25.75 25.75 25.73 25.73 0.0M
2024-02-22 25.85 25.85 25.85 25.85 0.0M
2024-02-21 25.83 25.83 25.83 25.83 0.0M
2024-02-20 25.77 25.83 25.77 25.83 0.0M
2024-02-16 25.76 25.76 25.76 25.76 0.0M
2024-02-14 25.84 25.84 25.75 25.76 0.0M
2024-02-13 26.00 26.00 26.00 26.00 0.0M
2024-02-12 25.97 26.00 25.88 26.00 0.0M
2024-02-09 25.75 25.75 25.75 25.75 0.0M
2024-02-08 25.75 25.75 25.75 25.75 0.0M
2024-02-07 25.77 25.77 25.75 25.75 0.0M
2024-02-06 25.80 25.80 25.80 25.80 0.0M
2024-02-05 25.95 25.99 25.80 25.80 0.0M
2024-02-02 25.87 26.00 25.81 25.81 0.0M
2024-02-01 25.78 26.00 25.78 25.81 0.0M
2024-01-31 25.80 25.81 25.69 25.76 0.0M
2024-01-30 25.85 25.85 25.85 25.85 0.0M
2024-01-29 25.85 25.85 25.85 25.85 0.0M
2024-01-26 25.85 25.85 25.85 25.85 0.0M
2024-01-25 25.80 25.80 25.80 25.80 0.0M
2024-01-24 25.80 25.80 25.79 25.79 0.0M
2024-01-23 25.71 25.75 25.71 25.75 0.0M
2024-01-22 25.63 25.63 25.63 25.63 0.0M
2024-01-19 25.63 25.63 25.63 25.63 0.0M
2024-01-18 25.64 25.64 25.64 25.64 0.0M
2024-01-17 25.62 25.62 25.61 25.61 0.0M
2024-01-16 25.55 25.55 25.55 25.55 0.0M
2024-01-12 25.55 25.60 25.55 25.55 0.0M
2024-01-11 25.70 25.70 25.70 25.70 0.0M
2024-01-10 25.56 25.56 25.56 25.56 0.0M
2024-01-09 25.73 25.82 25.56 25.56 0.0M
2024-01-08 25.73 25.73 25.73 25.73 0.0M
2024-01-05 25.73 25.73 25.73 25.73 0.0M
2024-01-04 25.92 25.97 25.92 25.97 0.0M
2024-01-03 25.53 25.53 25.53 25.53 0.0M
2024-01-02 25.96 25.96 25.96 25.96 0.0M