Bank of San Francisco BSFO
43.50 USD 0.00 (+0.00%)
Regular-session close
43.50 Day range 43.50
30.00 52-week range 45.00
- YTD
- +34.26%
- 1 year
- +43.09%
BSFO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | -0.01 | -0.02% | 1 |
| Nov 12, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | +0.45 | +1.05% | 100 |
| Nov 11, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | -0.45 | -1.03% | 100 |
| Nov 10, 2026 | 43.31 | 43.50 | 43.00 | 43.50 | 0.00 | 0.00% | 3,800 |
| Nov 9, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 43.49 | 43.52 | 43.49 | 43.50 | +0.01 | +0.02% | 400 |
| Nov 4, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | +0.01 | +0.02% | 200 |
| Oct 30, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 42.99 | 43.48 | 42.60 | 43.48 | -0.01 | -0.02% | 1,300 |
| Oct 21, 2026 | 42.60 | 43.49 | 42.60 | 43.49 | +0.50 | +1.16% | 700 |
| Oct 20, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 0.00 | 0.00% | 300 |
| Oct 19, 2026 | 42.61 | 42.99 | 42.55 | 42.99 | -0.01 | -0.02% | 900 |
| Oct 16, 2026 | 42.99 | 43.00 | 42.99 | 43.00 | +0.01 | +0.02% | 2,000 |
| Oct 15, 2026 | 42.40 | 42.99 | 42.40 | 42.99 | -0.01 | -0.02% | 1,000 |
| Oct 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 42.50 | 43.00 | 42.40 | 43.00 | 0.00 | 0.00% | 600 |
| Oct 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 42.50 | 43.00 | 42.50 | 43.00 | 0.00 | 0.00% | 600 |
| Oct 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | +0.05 | +0.12% | 100 |
| Oct 2, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | -0.11 | -0.26% | 100 |
| Sep 30, 2026 | 43.01 | 43.06 | 42.95 | 43.06 | -0.19 | -0.44% | 400 |
| Sep 29, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | +0.30 | +0.70% | 100 |
| Sep 24, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 42.50 | 42.95 | 42.50 | 42.95 | -0.04 | -0.09% | 2,800 |
| Sep 22, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 42.90 | 42.99 | 42.90 | 42.99 | -0.01 | -0.02% | 300 |
| Sep 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 300 |
| Sep 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | -0.25 | -0.58% | 100 |
| Sep 9, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 43.00 | 43.25 | 43.00 | 43.25 | -0.50 | -1.14% | 500 |
| Sep 4, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 43.25 | 43.75 | 42.90 | 43.75 | 0.00 | 0.00% | 600 |
| Sep 1, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 0.00 | 0.00% | 400 |
| Aug 31, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | +0.31 | +0.71% | 200 |
| Aug 28, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | -0.31 | -0.71% | 200 |
| Aug 26, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | +0.50 | +1.16% | 300 |
| Aug 24, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 0.00 | 0.00% | 1,000 |
| Aug 21, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | -0.55 | -1.26% | 100 |
| Aug 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 43.90 | 43.90 | 43.15 | 43.80 | -0.10 | -0.23% | 6,100 |
| Aug 14, 2026 | 43.75 | 43.90 | 43.75 | 43.90 | +0.40 | +0.92% | 1,100 |
65 days, newest first. Daily bars as drawn on the BSFO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.