BancTrust Financial Group (BTFG)

1.90 -0.05  -2.56%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

BancTrust Financial Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 1.94 2.00 1.791 1.90 3954
May 24, 2012 1.75 2.06 1.75 1.95 1870
May 23, 2012 1.66 2.04 1.66 1.71 3600
May 22, 2012 1.61 1.70 1.55 1.66 29495
May 21, 2012 1.683 1.730 1.56 1.61 7727
May 18, 2012 1.95 2.11 1.50 1.62 20955
May 17, 2012 2.02 2.02 1.93 1.939 3200
May 16, 2012 2.09 2.10 1.95 2.09 5100
May 15, 2012 1.94 2.150 1.94 1.99 4848
May 14, 2012 2.03 2.139 1.97 1.97 5631
May 11, 2012 1.98 2.100 1.95 2.100 16930
May 10, 2012 2.04 2.05 2.00 2.05 5485
May 9, 2012 1.92 2.05 1.90 2.04 25838
May 8, 2012 2.03 2.14 1.89 1.90 18686
May 7, 2012 2.05 2.14 1.96 1.96 9700
May 4, 2012 2.020 2.12 1.97 2.02 13182
May 3, 2012 2.07 2.19 2.07 2.17 1599
May 2, 2012 2.33 2.33 2.05 2.120 11698
May 1, 2012 2.15 2.499 2.15 2.30 41628
April 30, 2012 2.17 2.25 2.08 2.08 18250
April 27, 2012 2.02 2.25 2.00 2.09 8712
April 26, 2012 1.95 2.18 1.95 2.17 29406
April 25, 2012 1.62 1.96 1.513 1.96 25536
April 24, 2012 1.72 1.75 1.630 1.64 2000
April 23, 2012 1.80 1.81 1.58 1.747 12526
April 20, 2012 1.85 1.907 1.75 1.81 25962
April 19, 2012 1.81 1.85 1.81 1.85 2550
April 18, 2012 1.87 1.87 1.77 1.774 11500
April 17, 2012 1.78 1.90 1.778 1.870 11225
April 16, 2012 1.77 1.936 1.660 1.819 7845
April 13, 2012 1.70 1.80 1.62 1.779 39933
April 12, 2012 1.63 1.68 1.533 1.63 44995
April 11, 2012 1.70 1.70 1.536 1.670 8747
April 10, 2012 1.65 1.69 1.57 1.65 14439
April 9, 2012 1.74 1.74 1.68 1.70 8925
April 5, 2012 1.67 1.75 1.56 1.730 27368
April 4, 2012 1.52 1.677 1.52 1.63 23553
April 3, 2012 1.601 1.63 1.52 1.54 13454
April 2, 2012 1.53 1.605 1.43 1.58 61570
March 30, 2012 1.22 1.50 1.22 1.45 80040
March 29, 2012 1.24 1.300 1.20 1.201 24673
March 28, 2012 1.20 1.25 1.180 1.23 50748
March 27, 2012 1.18 1.27 1.18 1.21 36482
March 26, 2012 1.21 1.24 1.155 1.22 35165
March 23, 2012 1.22 1.22 1.22 1.22 0.00
March 22, 2012 1.43 1.44 1.19 1.219 197534
March 21, 2012 1.50 1.50 1.50 1.50 0.00
March 20, 2012 1.41 1.50 1.41 1.48 6728
March 19, 2012 1.40 1.47 1.37 1.45 5783
March 16, 2012 1.35 1.43 1.35 1.42 14166
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BTFG News

$BTFG filed latest Quarterly Report http://stks.co/3pbO
about 13 days ago by MarketBrief
$BTFG forms bullish "Flag" chart pattern. http://stks.co/3LXJ
about 44 days ago by RecogniaEvents
$BTFG filed latest Quarterly Report http://stks.co/16yI
about 196 days ago by MarketBrief
More insider buying, heavily shorted, and near 52 week low and earnings friday....$BTFG
about 213 days ago by Tglass
Looking at $BTFG & $DIGA for a possible trade!
about 1075 days ago by METrades

Recent Quotes

Symbol Price Chg Chg % Market Cap
BTFG 1.90 -0.05 -2.56% 34.10M
BTF 15.95 -0.02 -0.13%
BTE 46.60 +0.55 +1.19% 5.534B
BTAL 23.50 -0.07 -0.30%
BT 32.27 -0.05 -0.15% 25.09B
BSX 5.87 -0.04 -0.68% 8.516B
BOBE 40.44 -0.13 -0.32% 1.189B
BNZ 21.20 +0.10 +0.49%
BNY 16.28 +0.04 +0.25%
BNVI 0.116 +0.00 +0.00%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close