C1 Financial Inc (BNK) Historical Stock Data

Historical Data

In the past 30 trading days, BNK is down -0.28% a day on average. There have been 14 days where C1 Financial Inc closed green and 16 days where BNK closed red.

Date	Open	Close	Change	Low	High	Volume
2016-07-21	23.32	23.39	↑$0.07 (0.30%)	22.99	23.49	186.18K
2016-07-20	24.77	23.59	↓$1.18 (-4.76%)	23.40	24.96	236.45K
2016-07-19	24.64	24.71	↑$0.07 (0.28%)	24.64	25.00	67.06K
2016-07-18	25.14	24.79	↓$0.35 (-1.39%)	24.74	25.26	38.61K
2016-07-15	25.56	25.18	↓$0.38 (-1.49%)	25.09	25.56	61.97K
2016-07-14	25.06	25.32	↑$0.26 (1.04%)	25.04	25.51	167.01K
2016-07-13	24.98	25.06	↑$0.08 (0.32%)	24.98	25.28	190.65K
2016-07-12	24.70	24.98	↑$0.28 (1.13%)	24.43	25.28	560.45K
2016-07-11	23.86	24.44	↑$0.58 (2.43%)	23.54	24.66	197.49K
2016-07-08	22.41	22.95	↑$0.54 (2.41%)	22.41	23.07	84.50K
2016-07-07	21.77	22.08	↑$0.31 (1.42%)	21.77	22.37	92.85K
2016-07-06	21.95	21.86	↓$0.09 (-0.41%)	21.12	21.95	29.33K
2016-07-05	22.75	22.00	↓$0.75 (-3.30%)	21.80	22.75	45.89K
2016-07-01	23.09	22.83	↓$0.26 (-1.13%)	22.71	23.16	18.60K
2016-06-30	23.14	23.33	↑$0.19 (0.82%)	22.79	23.36	21.17K
2016-06-29	22.46	22.86	↑$0.40 (1.78%)	22.46	22.93	26.17K
2016-06-28	21.70	22.11	↑$0.41 (1.89%)	21.62	22.20	41.77K
2016-06-27	22.26	21.52	↓$0.74 (-3.32%)	21.41	22.26	37.16K
2016-06-24	22.78	22.50	↓$0.28 (-1.23%)	22.30	23.18	317.52K
2016-06-23	23.23	24.08	↑$0.85 (3.66%)	23.23	24.43	85.95K
2016-06-22	23.09	23.05	↓$0.04 (-0.17%)	23.01	23.51	31.32K
2016-06-21	22.79	23.09	↑$0.30 (1.32%)	22.55	23.13	15.40K
2016-06-20	23.00	22.86	↓$0.14 (-0.61%)	22.78	23.34	31.63K
2016-06-17	22.92	22.76	↓$0.16 (-0.70%)	22.58	22.92	31.65K
2016-06-16	23.04	22.84	↓$0.20 (-0.87%)	22.50	23.04	11.19K
2016-06-15	22.89	22.98	↑$0.09 (0.39%)	22.87	23.17	76.36K
2016-06-14	23.36	22.73	↓$0.63 (-2.70%)	22.68	23.36	35.13K
2016-06-13	23.54	23.25	↓$0.29 (-1.23%)	23.25	23.69	20.04K
2016-06-10	23.69	23.57	↓$0.12 (-0.51%)	23.34	23.78	11.46K
2016-06-09	24.78	23.81	↓$0.97 (-3.91%)	23.80	24.78	25.23K