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 |
Create an account or log in to view more rows.
$BNK jeez
$BNK out of the way
$BNK I hope I never have to work for anyone again after this
$BNK adding next Friday
$BNK Fake dip news.
$BNK This is how I feel everyday holding this gem.
$BNK Who else bought the dip on Friday?
$BNK when this finally break out we could see huge upside
$BNK Holding Pattern
$BNK they don’t want us to shine… But we gon shine…