BFC Financial Corp A DL-,01

Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/24/13 2.33 2.37 2.33 2.37 29,732 0.03 1.28% 2.37 70.06k 14
09/23/13 2.33 2.34 2.30 2.34 157,308 0.01 0.43% 2.34 365.09k 78
09/20/13 2.37 2.37 2.33 2.33 66,850 -0.05 -2.10% 2.33 157.17k 19
09/19/13 2.35 2.38 2.32 2.38 267,400 -0.01 -0.42% 2.38 626.59k 57
09/18/13 2.44 2.45 2.39 2.39 28,637 -0.05 -2.05% 2.39 69.66k 17
09/17/13 2.45 2.45 2.40 2.44 22,000 0.04 1.67% 2.44 53.83k 22
09/16/13 2.37 2.45 2.37 2.40 79,019 0.00 0.00% 2.40 190.51k 31
09/13/13 2.35 2.40 2.35 2.40 1,600 0.02 0.84% 2.40 3.78k 3
09/12/13 2.40 2.40 2.35 2.38 176,941 -0.02 -0.83% 2.38 422.83k 20
09/11/13 2.36 2.40 2.36 2.40 36,690 0.03 1.27% 2.40 87.81k 21
09/10/13 2.38 2.38 2.34 2.37 30,354 -0.01 -0.42% 2.37 71.94k 21
09/09/13 2.29 2.38 2.28 2.38 75,700 0.08 3.48% 2.38 177.27k 32
09/06/13 2.35 2.35 2.28 2.30 324,700 -0.01 -0.43% 2.30 748.12k 86
09/05/13 2.31 2.36 2.29 2.31 14,588 0.00 0.00% 2.31 33.79k 14
09/04/13 2.37 2.37 2.27 2.31 50,017 -0.07 -2.94% 2.31 115.56k 49
09/03/13 2.30 2.38 2.30 2.38 14,915 0.04 1.71% 2.38 35.35k 15
08/30/13 2.31 2.34 2.23 2.34 59,300 0.03 1.30% 2.34 135.05k 31
08/29/13 2.31 2.34 2.31 2.31 4,300 0.00 0.00% 2.31 9.97k 10
08/28/13 2.33 2.36 2.31 2.31 137,882 -0.03 -1.28% 2.31 321.03k 33
08/27/13 2.36 2.37 2.34 2.34 185,748 -0.05 -2.09% 2.34 436.87k 35
08/26/13 2.37 2.47 2.37 2.39 77,517 0.03 1.27% 2.39 185.68k 30




http://ir.stockpr.com/bfcfinancial/historical-quotes
 

$ 2.37    0.03 (+1.28%)  Volume: 29.73k  3:52 PM EDT Sep 24, 2013  

Last Price  
2.37
Change $
0.03  
Change %
1.28%  
Tick
   

Bid
N/A
Bid Size
0  
Ask
N/A
Ask Size
0  

Open
2.33
High
2.37
Low
2.33
Prev Close
2.34

Last Trade
09/24/13
Volume  
29.73k
52 Wk Hi
2.86
52 Wk Low
0.70

Market Cap
197.38m
Ex-Div Date
N/A
Div Rate
N/A
Yield
N/A

Shares
83,282,734
EPS (TTM)
1.75
PE Ratio
1.40
close Market Information
Listed On
OTCQB - U.S. Registered (OTCQB) Exchange  
OTCQB  

http://ir.stockpr.com/bfcfinancial/quote  

Datum Erster Hoch Tief Schluss     Stücke Volumen
10.10.13 2,50 2,51 2,32  2,37 $ 489.029 1,18 M

GrB  

SKP -3,23% EK 2,48 $ last shares 600 full 102.425 peak 2,45 buran  

Datum Erster Hoch Tief Schluss     Stücke Volumen
01.11.13 2,38 2,38 2,37  2,37 $ 18.292 43.353

GrB  

http://www.ariva.de/news/...eer-Southwest-Energy-Partners-L-P-4538385 GrB  

SK 2,37 $ SKP -0,42 Pott +5,33% ,GrB
 
 

Datum Erster Hoch Tief Schluss     Stücke Volumen
  13.11.13      2,35      2,41§2,35 2,37 $ 10.002 24.013

GrB  

Datum Erster Hoch Tief Schluss     Stücke Volumen
19.11.13 2,41 2,42 2,40   2,40 $ 139.626 336 T

GrB  

Zeit


      Kurs               Stück                    §
  20:58:33§2,43 $
       600                    §
  20:52:10§2,43 $
       600                    §
  20:49:00§2,43 $
     1.200                    §
  20:47:59§2,43 $
     1.200                    §
  20:38:02§2,42 $
     1.200                    §
  20:36:54§2,42 $
     1.200                    §
  20:36:04§2,41 $
     3.800                    §
  20:35:04§2,42 $
     1.200                    §
  20:34:58§2,41 $
    10.000                    §
  20:34:37§2,41 $
    36.200                    §
  20:32:45§2,42 $
     5.000                    §
  20:32:40§2,42 $
     5.000                    §
  20:32:34§2,42 $
     5.000                    §
  20:32:29§2,42 $
     5.000                    §
  20:32:22§2,42 $
     5.000                    §
  20:29:42§2,42 $
       500                    §
  20:27:59§2,42 $
     1.000                    §
  20:25:49§2,42 $
     1.200                    §
  20:25:38§2,41 $
    20.000                    §
  20:23:42§2,42 $
     2.400                    §
  20:19:00§2,41 $
    20.000                    §
  20:18:53§2,42 $
     1.000                    §
  20:17:04§2,43 $
     3.000                    §
  20:16:08§2,43 $
     2.500                    §
  20:15:20§2,43 $
     4.500                    §
  20:10:57§2,43 $
     2.000                    §
  20:09:54§2,43 $
     1.200                    §
  20:09:38§2,41 $
    20.000                    §
  20:09:32§2,43 $
     1.200                    §
  20:09:14§2,43 $
     1.200                    §
  20:08:31§2,43 $
     1.200                    §
  20:08:01§2,43 $
     1.200                    §
  20:07:12§2,43 $
     1.200                    §
  20:06:16§2,43 $
     1.200                    §
  20:05:41§2,43 $
     1.200                    §
  20:03:43§2,43 $
     1.200                    §
  20:02:35§2,43 $
     1.200                    §
  20:00:27§2,41 $
    10.000                    §
  19:59:26§2,43 $
     1.200                    §
  19:51:05§2,45 $
       237                    §
  19:50:55§2,45 $
       963                    §
  19:42:52§2,44 $
       900                    §
  19:42:33§2,44 $
       100                    §
  19:33:01§2,44 $
       500                    §
  18:52:35§2,44 $
     2.000                    §
  18:11:41§2,44 $
       900                    §
  18:11:35§2,43 $
       100                    §
  18:07:56§2,41 $
       100                    §
  18:06:59§2,41 $
     1.200                    §
  18:06:01§2,41 $
     9.800                    §
  18:05:50§2,41 $
       200                    §
  18:05:28§2,41 $
     1.200                    §
  18:04:17§2,41 $
     1.200                    §
  18:03:12§2,41 $
     1.200                    §
  18:02:35§2,41 $
     1.200                    §
  17:56:56§2,40 $
    10.000                    §
  17:48:09§2,40 $
     1.000                    §
  17:41:19§2,41 $
     1.200                    §
  17:20:31§2,40 $
       353                    §
  17:10:31§2,40 $
     4.000                    §
  17:03:12§2,41 $
       600                    §
  17:02:49§2,41 $
       600                    §
  17:00:30§2,41 $
     1.200                    §
  16:55:32§2,41 $
     1.200                    §
  16:46:58§2,41 $
     1.200                    §
  16:08:29§2,41 $
       600                    §
  16:06:20§2,41 $
       600                    §
  16:05:48§2,41 $
       500                    §
  16:05:34§2,40 $
    10.000                    §
  16:05:13§2,41 $
     2.000                    §
  15:58:10§2,41 $
       600                    §
  15:57:54§2,41 $
       600                    §
  15:57:07§2,41 $
       600                    §
  15:56:50§2,41 $
       600                    §
  15:56:34§2,41 $
       600                    §
  15:56:18§2,41 $
       600                    §
  15:56:01§2,41 $
       600                    §
  15:55:36§2,41 $
       600                    §
  15:54:53§2,41 $
       600                    §
  15:33:21§2,40 $
     5.000                    §
  15:30:10§2,38 $
       200                    §
  15:30:09§2,38 $
494

GrB  

Zeit


      Kurs               Stück                    §
  20:48:16§2,95 $
     1.050                    §
  20:45:03§2,95 $
     1.050                    §
  20:41:30§2,95 $
     1.050                    §
  20:40:27§2,96 $
       729                    §
  20:40:12§2,96 $
     1.857                    §
  20:40:01§2,96 $
     1.050                    §
  20:39:18§2,95 $
     1.050                    §
  20:37:51§2,95 $
     1.050                    §
  20:36:55§2,95 $
     1.050                    §
  20:34:00§2,95 $
       855                    §
  20:33:52§2,95 $
     1.195                    §
  20:33:21§2,95 $
     2.000                    §
  20:33:12§2,95 $
    25.000                    §
  20:32:59§2,95 $
    21.800                    §
  20:32:55§2,95 $
     1.050                    §
  20:32:21§2,95 $
       200                    §
  20:30:52§2,95 $
     1.050                    §
  20:30:17§2,95 $
     1.050                    §
  20:30:03§2,95 $
    20.000                    §
  20:29:52§2,95 $
    12.900                    §
  20:28:35§2,95 $
     1.050                    §
  20:26:08§2,96 $
       100                    §
  20:24:53§2,95 $
     2.625                    §
  20:23:10§2,95 $
     2.100                    §
  20:22:11§2,95 $
     2.100                    §
  20:21:07§2,95 $
     2.100                    §
  20:18:55§2,95 $
     2.100                    §
  20:14:37§2,95 $
     1.050                    §
  20:09:40§2,95 $
     1.050                    §
  20:07:38§2,95 $
       130                    §
  20:05:28§2,95 $
     1.050                    §
  19:49:27§2,95 $
       525                    §
  19:44:13§2,96 $
       150                    §
  19:44:06§2,95 $
     1.050                    §
  19:42:26§2,95 $
     1.050                    §
  19:40:36§2,95 $
     4.500                    §
  19:40:11§2,95 $
       500                    §
  19:24:55§2,95 $
       500                    §
  19:06:46§2,94 $
     1.050                    §
  19:02:46§2,94 $
       781                    §
  18:31:01§2,94 $
       525                    §
  18:30:41§2,94 $
       525                    §
  18:20:15§2,96 $
       200                    §
  18:01:08§2,95 $
    12.900                    §
  18:01:04§2,95 $
     1.050                    §
  18:00:19§2,95 $
     1.050                    §
  17:59:26§2,95 $
     1.050                    §
  17:56:23§2,95 $
       525                    §
  17:56:14§2,95 $
       525                    §
  17:55:29§2,95 $
       525                    §
  17:37:24§2,95 $
    23.900                    §
  17:30:41§2,95 $
       525                    §
  17:30:23§2,95 $
       525                    §
  17:23:07§2,95 $
       525                    §
  17:17:51§2,95 $
     1.050                    §
  17:16:34§2,95 $
     1.050                    §
  17:15:38§2,95 $
     1.050                    §
  17:02:55§2,95 $
    10.000                    §
  16:59:03§2,95 $
     1.050                    §
  16:58:19§2,95 $
     1.050                    §
  16:56:46§2,95 $
     1.075                    §
  16:55:00§2,95 $
     1.050                    §
  16:53:56§2,96 $
     3.300                    §
  16:13:02§2,96 $
       250                    §
  16:12:39§2,95 $
     2.300                    §
  16:11:48§2,95 $
       550                    §
  16:10:22§2,95 $
     1.050                    §
  16:08:38§2,95 $
     1.050                    §
  16:04:18§2,95 $
     6.300                    §
  16:02:01§2,95 $
     2.500                    §
  16:01:12§2,95 $
     1.200                    §
  15:56:39§2,95 $
     1.400                    §
  15:56:25§2,95 $
     2.200                    §
  15:55:33§2,94 $
     4.704                    §
  15:53:33§2,94 $
       296                    §
  15:51:16§2,95 $
       100                    §
  15:51:07§2,95 $
       129                    §
  15:50:30§2,96 $
       100                    §
  15:50:11§2,95 $
1.050

GrB  

Zeit


      Kurs               Stück                    §
  20:19:53§2,99 $
       344                    §
  19:56:15§2,99 $
       539                    §
  19:31:47§2,99 $
       250                    §
  17:55:32§3,00 $
     5.475                    §
  17:53:47§2,98 $
       200                    §
  17:15:13§3,00 $
       125                    §
  15:38:07§3,00 $
     1.317                    §
  15:32:50§3,00 $
1.173
_____________
GRATULATION  

:::::::::::::::::::::: 2,86 $ +3,62% +0,10 $
In Euro: 2,1085 € | Nasdaq OTC Other, 17.01.14:::::: rambo sandro ramba samba sandra ..ich das buran bin ein sehr guter Tänzer ..und das wissen Frauen ..auch die fraulichen Anlegerinnen ..ne

Kosmonova buran,Der Börsen Ticker Traumtänzer  

Datum Erster Hoch Tief Schluss     Stücke Volumen
  28.02.14      3,74      3,82§3,52 3,70 $ 518.853 1,89 M
  27.02.14      3,59      3,82§3,59 3,75 $ 555.131 2,09 M
  26.02.14      3,31      3,43§3,27 3,43 $ 124.473 417 T
  25.02.14      3,37      3,39§3,29 3,30 $ 143.376 480 T
  21.02.14      3,09      3,09§3,09 3,09 $ 2.100 6.490
  20.02.14      3,04      3,18§3,03 3,10 $ 218.720 0,62 M
  19.02.14      3,02      3,04§3,01 3,04 $ 439.584 1,33 M
  18.02.14      3,01      3,05§3,00 3,02 $ 279.519 0,84 M
  14.02.14     3,005      3,02§3,00 3,01 $ 178.807 0,54 M
  13.02.14      2,97      3,02§2,97 3,00 $ 511.060 1,53 M
  12.02.14      2,87      3,01§2,87 2,97 $ 201.814 0,60 M
  11.02.14      2,79      2,88§2,79 2,88 $ 20.448 57 T
  10.02.14      2,72      2,80§2,68 2,80 $ 75.451 203 T
  07.02.14      2,71      2,74§2,69 2,74 $ 3.425 9.245
  06.02.14      2,75      2,75§2,71 2,71 $ 41.293 113 T
  05.02.14      2,73      2,76§2,69 2,69 $ 19.324 53 T
  04.02.14     2,735      2,76§2,69 2,70 $ 91.838 251 T
  03.02.14      2,80      2,80§2,72 2,72 $ 91.137 250 T

GrB  

Datum Erster Hoch Tief Schluss     Stücke Volumen
  14.04.14      3,40      3,40§3,31 3,31 $ 70.808 230 T

GrB  

SK 3,86 $ SKP -1,03 Pott +71,56% ,GrB
 

Börsenbucheinsicht
http://www.ariva.de/..._a___dl-,01-aktie/times_and_sales?boerse_id=83 GrB  

Mario Meierhof
29. September um 21:38 ·
buran: nur ein börsenboard geführt von www.bundesbank.de 21:18 #1
achte er einfach auf die links
Mit freundlichen Grüssen Mario Meierhof 39517 Lüderitz Gartenstrasse 6
mariomeierhof@web.de
Tel.:039361/96548 Atelier Meierhof 039361/51273 Kuhle
gez MARIO alias buran http://www.ariva.de/…/nur-ein-boersenboard-gefuehrt-von-www…

Deutsche Bundesbank - Startseite
Die Deutsche Bundesbank ist die Zentralbank der Bundesrepublik Deutschland. Zentrales Geschäftsfeld ist die Geldpolitik des Eurosystems.
BUNDESBANK.DE
https://www.facebook.com/mario.meierhof
http://www.ariva.de/forum/ich-gruesse-Wien-508413?show_form=1#form  

Der Kurszusatz bG drückt "bezahlt Geld" aus und meint, dass zum festgestellten Kurs nicht alle Kaufaufträge ausgeführt wurden und weiterhin noch Nachfrage bestand.
http://www.ariva.de/extras/lexikon.m?begriff=bG  

..yöah  

Datum Erster Hoch Tief Schluss     Stücke Volumen
  28.05.15      3,62      3,69§3,58 3,60 $ 25.558 93 T

GrB  

SK 3,58 $ SKP +0,28 Pott +59,11% ,GrB
 

http://www.ariva.de/bfc_financial-aktie/chart GrB  

kein aktueller Kurs verfügbar ,GrB