Beach First National Stock Price History (OTCMKTS:BFNBQ)

Add to My Stocks
$0.01 $0 (0%) BFNBQ stock closing price Jul 10, 2014 (Closing)

The 10 year data of Beach First National stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Beach First National P/E ratio data for the stock. The Beach First National stock price history chart shows that the stock price reached a high of 24.45 on 26 Feb, 2007, and a low of 0 on 26 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-100.000.000.000.010N/AN/A
2014-07-090.000.000.000.010N/AN/A
2014-07-080.000.000.000.010N/AN/A
2014-07-070.000.000.000.010N/AN/A
2014-07-040.000.000.000.010N/AN/A
2014-07-030.000.000.000.010N/AN/A
2014-07-020.000.000.000.010N/AN/A
2014-07-010.000.000.000.010N/AN/A
2014-06-300.010.010.010.01400N/AN/A
2014-06-270.000.000.000.010N/AN/A
2014-06-260.000.000.000.010N/AN/A
2014-06-250.000.000.000.010N/AN/A
2014-06-240.000.000.000.010N/AN/A
2014-06-230.010.010.010.015000N/AN/A
2014-06-200.000.000.000.010N/AN/A
2014-06-190.000.000.000.010N/AN/A
2014-06-180.010.010.010.0148202N/AN/A
2014-06-130.010.010.000.00677N/AN/A
2014-06-020.000.000.000.020N/AN/A
2014-05-300.000.000.000.020N/AN/A
2014-05-290.000.000.000.020N/AN/A
2014-05-280.020.020.020.021000N/AN/A
2014-05-270.010.010.000.00115107N/AN/A
2014-05-260.000.000.000.010N/AN/A
2014-05-230.010.010.010.011000N/AN/A
2014-05-220.000.010.000.0122215N/AN/A
2014-05-210.000.000.000.010N/AN/A
2014-05-200.000.000.000.010N/AN/A
2014-05-190.010.010.010.0189500N/AN/A
2014-05-160.000.000.000.000N/AN/A
2014-05-150.000.000.000.000N/AN/A
2014-05-140.000.000.000.001792N/AN/A
2014-05-130.000.000.000.010N/AN/A
2014-05-120.010.010.010.018900N/AN/A
2014-05-090.000.000.000.000N/AN/A
2014-05-080.000.000.000.000N/AN/A
2014-05-070.000.000.000.000N/AN/A
2014-05-060.000.000.000.001500N/AN/A
2014-05-050.000.000.000.000N/AN/A
2014-05-020.000.000.000.00100N/AN/A
2014-05-010.000.000.000.000N/AN/A
2014-04-300.000.000.000.000N/AN/A
2014-04-290.000.000.000.000N/AN/A
2014-04-280.000.000.000.000N/AN/A
2014-04-250.000.000.000.000N/AN/A
2014-04-240.000.000.000.003500N/AN/A
2014-04-230.000.000.000.000N/AN/A
2014-04-220.000.000.000.000N/AN/A
2014-04-210.000.000.000.000N/AN/A
2014-04-180.000.000.000.000N/AN/A
2014-04-170.000.000.000.001012N/AN/A
2014-04-160.000.000.000.000N/AN/A
2014-04-150.000.000.000.000N/AN/A
2014-04-140.000.000.000.000N/AN/A
2014-04-110.000.000.000.000N/AN/A
2014-04-100.000.000.000.000N/AN/A
2014-04-090.000.000.000.000N/AN/A
2014-04-080.000.000.000.00450N/AN/A
2014-04-070.000.000.000.000N/AN/A
2014-04-040.000.000.000.00120N/AN/A
2014-04-030.000.000.000.000N/AN/A
2014-04-020.000.000.000.002100N/AN/A
2014-04-010.000.000.000.000N/AN/A
2014-03-310.000.000.000.000N/AN/A
2014-03-280.000.000.000.002500N/AN/A
2013-11-120.000.000.000.000N/AN/A
2013-11-110.000.000.000.000N/AN/A
2013-11-080.000.000.000.000N/AN/A
2013-11-070.000.000.000.00150N/AN/A
2013-11-060.000.000.000.001000N/AN/A
2013-11-050.000.000.000.003964N/AN/A
2013-11-040.000.000.000.002587N/AN/A
2013-10-010.000.000.000.000N/AN/A
2013-09-300.000.000.000.000N/AN/A
2013-09-270.000.000.000.000N/AN/A
2013-09-260.000.000.000.000N/AN/A
2013-09-250.000.000.000.000N/AN/A
2013-09-240.000.000.000.000N/AN/A
2013-09-230.000.000.000.000N/AN/A
2013-09-200.000.000.000.000N/AN/A
2013-09-190.000.000.000.000N/AN/A
2013-09-180.000.000.000.001800N/AN/A
2013-09-120.000.000.000.000N/AN/A
2013-09-110.000.000.000.000N/AN/A
2013-09-100.000.000.000.007843N/AN/A
2013-09-090.000.000.000.000N/AN/A
2013-09-060.000.000.000.00675N/AN/A
2013-07-100.000.000.000.000N/AN/A
2013-07-090.000.000.000.00450N/AN/A
Get more Data

Beach First National Stock Chart

View BFNBQ PE ratio, PS ratio stocks charts and compare with peers.
BFNBQ Chart
Note: Compare Beach First National stock price history with the index and industry peers.

Beach First National Historical Prices: Past 5 years

Max Stock Price 0.02 May 28,2014
Min Stock Price 0 Dec 05,2011
Avg Stock Price 0

BFNBQ Industry Peers

Company Price Change (%)
Bay National (BAYN)0.030 (0%)
Capitalsouth (CAPB)0.010 (0%)
First Reliance (FSRL)5.650.03 (0.53%)
First Community (FCCO)18.050.3 (1.69%)
Tidelands Bancshares (TDBK)0.520 (0%)
Southern First Bancshares (SFST)31.950.05 (0.16%)
Bank Of South Carolina (BKSC)21.80.15 (0.69%)

Beach First National historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Beach First National stock analysis. Beach First National stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BFNBQ saw a high of 0, and a low of 0 on last trading day. .