BFTL - The Bank of Fincastle

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 20202.24002.24002.05002.24002.24009,500
Mar 25, 20202.00002.00002.00002.00002.00003,000
Mar 24, 20202.00002.00002.00002.00002.0000-
Mar 23, 20202.33002.33002.00002.00002.00003,056
Mar 20, 20202.42002.42002.42002.42002.4200-
Mar 19, 20202.42002.42002.42002.42002.4200100
Mar 18, 20202.50002.50002.50002.50002.50002,000
Mar 17, 20202.50002.50002.50002.50002.50005,100
Mar 16, 20202.75002.75002.66002.66002.66001,400
Mar 13, 20202.76002.76002.76002.76002.7600100
Mar 12, 20202.77002.77002.76002.76002.7600856
Mar 11, 20202.80002.80002.80002.80002.8000-
Mar 10, 20202.80002.80002.80002.80002.8000-
Mar 09, 20202.93002.93002.80002.80002.8000444
Mar 06, 20202.97002.97002.97002.97002.9700-
Mar 05, 20202.97002.97002.97002.97002.9700-
Mar 04, 20202.98002.99002.97002.97002.97001,000
Mar 03, 20202.96002.96002.96002.96002.9600-
Mar 02, 20202.96002.96002.96002.96002.9600-
Feb 28, 20202.97002.97002.96002.96002.9600200
Feb 27, 20202.96002.96002.96002.96002.9600-
Feb 26, 20202.96002.96002.96002.96002.9600-
Feb 25, 20202.96002.96002.96002.96002.9600-
Feb 24, 20202.96002.96002.96002.96002.9600-
Feb 21, 20202.96002.96002.96002.96002.9600-
Feb 20, 20202.96002.96002.96002.96002.9600-
Feb 19, 20202.96002.96002.96002.96002.96003,100
Feb 18, 20202.93002.93002.93002.93002.9300198
Feb 14, 20202.92002.92002.92002.92002.9200-
Feb 13, 20202.95002.95002.92002.92002.920010,500
Feb 12, 20202.95002.95002.95002.95002.95003,653
Feb 11, 20202.94002.94002.94002.94002.9400500
Feb 10, 20202.91002.91002.91002.91002.9100-
Feb 07, 20202.91002.91002.91002.91002.9100-
Feb 06, 20202.91002.91002.91002.91002.9100-
Feb 05, 20202.91002.91002.91002.91002.9100-
Feb 04, 20202.91002.91002.91002.91002.9100889
Feb 03, 20202.90002.90002.90002.90002.9000600
Jan 31, 20203.00003.00003.00003.00003.0000-
Jan 30, 20203.00003.00003.00003.00003.0000-
Jan 29, 20202.99993.00002.99993.00003.0000500
Jan 28, 20202.90002.90002.90002.90002.9000-
Jan 27, 20202.91002.91002.90002.90002.90002,450
Jan 24, 20202.91002.91002.91002.91002.9100320
Jan 23, 20203.00503.00503.00003.00003.00001,725
Jan 22, 20202.91002.91002.91002.91002.9100-
Jan 21, 20202.91002.91002.91002.91002.9100-
Jan 17, 20202.91002.91002.91002.91002.9100-
Jan 16, 20202.91002.91002.91002.91002.9100-
Jan 15, 20202.91002.91002.91002.91002.9100700
Jan 14, 20202.90002.90002.90002.90002.9000-
Jan 13, 20202.90002.90002.90002.90002.9000-
Jan 10, 20202.91002.91002.90002.90002.9000800
Jan 09, 20203.20003.20003.20003.20003.2000-
Jan 08, 20203.20003.20003.20003.20003.2000-
Jan 07, 20203.20003.20003.20003.20003.2000-
Jan 06, 20203.20003.20003.20003.20003.2000-
Jan 03, 20203.20003.20003.20003.20003.2000-
Jan 02, 20203.20003.20003.20003.20003.2000-
Dec 31, 20193.20003.20003.20003.20003.2000300
Dec 30, 20192.93003.10002.90003.10003.10005,350
Dec 27, 20192.97002.97002.97002.97002.9700-
Dec 26, 20192.97002.97002.97002.97002.9700500
Dec 24, 20192.96002.96002.96002.96002.9600500
Dec 23, 20193.09993.09992.97002.97002.9700925
Dec 20, 20192.97252.97252.97252.97252.9725-
Dec 19, 20192.95012.97252.95012.97252.9725856
Dec 18, 20192.95002.95002.95002.95002.9500-
Dec 17, 20192.95002.95002.95002.95002.9500-
Dec 16, 20192.95002.95002.95002.95002.9500-
Dec 13, 20192.95002.95002.95002.95002.9500-
Dec 12, 20192.95002.95002.95002.95002.9500-
Dec 11, 20192.95002.95002.95002.95002.9500-
Dec 10, 20193.00003.00002.95002.95002.95001,200
Dec 09, 20193.00003.00002.95002.95002.95002,500
Dec 06, 20193.00003.00003.00003.00003.0000250
Dec 05, 20193.03003.03003.03003.03003.0300-
Dec 04, 20193.03003.03003.03003.03003.03001,850
Dec 03, 20193.03003.03003.03003.03003.0300580
Dec 02, 20193.17003.17003.16003.16003.16001,300
Nov 29, 20193.16003.16003.16003.16003.1600300
Nov 27, 20193.20003.20003.16003.18003.18001,500
Nov 26, 20193.16003.16003.16003.16003.1600700
Nov 25, 20193.16003.16003.16003.16003.1600300
Nov 22, 20193.16003.16003.16003.16003.1600300
Nov 21, 20193.16003.16003.16003.16003.1600200
Nov 20, 20193.25003.25003.25003.25003.2500-
Nov 19, 20193.25003.25003.25003.25003.2500-
Nov 18, 20193.25003.25003.25003.25003.2500-
Nov 15, 20193.15003.40003.15003.25003.25003,000
Nov 14, 20192.95002.95002.95002.95002.9500-
Nov 13, 20192.95002.95002.95002.95002.9500-
Nov 12, 20192.95002.95002.95002.95002.9500-
Nov 11, 20192.95002.95002.95002.95002.9500-
Nov 08, 20192.95002.95002.95002.95002.9500300
Nov 07, 20192.82002.82002.82002.82002.8200-
Nov 06, 20192.82002.82002.82002.82002.8200-
Nov 05, 20192.82002.82002.82002.82002.8200-
Nov 04, 20192.82002.82002.82002.82002.8200-
Nov 01, 20192.82002.82002.82002.82002.8200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...