Historical Prices for Beach First Natl Bk Bancshares (BFNB)

Symbol:

Historical Data for Beach First National Bancshares Inc (BFNB)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	8.89	8.9499	8.45	8.45	4,471	0.4078	5.07%
8/28/08	8.30	8.432	8.0422	8.0422	1,513	-0.2458	-2.97%
8/27/08	8.30	8.30	8.206	8.288	2,195	-0.182	-2.15%
8/26/08	7.99	8.80	7.966	8.47	4,779	0.77	10.00%
8/25/08	8.26	8.26	7.70	7.70	5,606	-0.70	-8.33%
8/22/08	8.51	8.52	8.40	8.40	1,300	-0.20	-2.33%
8/21/08	8.59	8.91	8.49	8.60	1,642	0.043	0.50%
8/20/08	8.56	8.602	8.39	8.557	2,203	0.057	0.67%
8/19/08	8.60	8.60	8.50	8.50	1,200	-0.15	-1.73%
8/18/08	9.00	9.0001	8.645	8.65	1,800	-0.35	-3.89%
8/15/08	9.20	9.205	9.00	9.00	3,744	-0.01	-0.11%
8/14/08	9.01	9.01	9.01	9.01	218	-0.267	-2.88%
8/13/08	9.00	9.30	9.00	9.277	2,000	0.237	2.62%
8/12/08	8.995	9.36	8.99	9.04	3,422	0.0225	0.25%
8/11/08	8.9799	9.45	8.97	9.0175	6,435	0.2675	3.06%
8/8/08	8.79	8.7901	8.72	8.75	2,100	-0.216	-2.41%
8/7/08	0.00	8.966	8.966	8.966	110	-0.034	-0.38%
8/6/08	9.00	9.00	9.00	9.00	1,300	0.28	3.21%
8/5/08	8.95	8.9799	8.72	8.72	1,800	0.22	2.59%
8/4/08	8.60	8.60	8.50	8.50	1,450	-0.124	-1.44%
8/1/08	9.14	9.15	8.624	8.624	1,450	-0.376	-4.18%
7/31/08	9.00	9.00	9.00	9.00	204	–	–
7/30/08	9.95	9.95	9.00	9.00	6,875	-0.95	-9.55%
7/29/08	10.07	10.20	9.90	9.95	6,533	-0.25	-2.45%
7/28/08	10.75	10.75	9.53	10.20	12,201	-0.8099	-7.36%
7/25/08	0.00	11.0099	11.0099	11.0099	673	0.15	1.38%
7/24/08	10.96	11.93	9.92	10.8599	11,042	0.0149	0.14%
7/23/08	9.26	10.89	9.25	10.845	7,780	1.685	18.40%
7/22/08	8.90	9.318	8.85	9.16	3,270	0.20	2.23%
7/21/08	9.00	9.00	8.845	8.96	767	0.21	2.40%
7/18/08	8.40	8.75	8.40	8.75	1,136	0.20	2.34%
7/17/08	8.80	8.80	8.21	8.55	2,113	0.45	5.56%
7/16/08	8.22	9.466	8.00	8.10	2,670	0.40	5.19%
7/15/08	8.36	8.9699	7.70	7.70	11,655	-0.881	-10.27%
7/14/08	8.91	8.79	8.38	8.581	1,470	0.281	3.39%
7/11/08	8.91	8.91	8.25	8.30	10,400	-0.53	-6.00%
7/10/08	8.14	9.34	7.7501	8.83	6,024	1.13	14.68%
7/9/08	7.83	7.83	7.70	7.70	569	-0.2745	-3.44%
7/8/08	8.00	8.25	7.9745	7.9745	2,094	0.1865	2.39%
7/7/08	7.82	7.88	7.55	7.788	1,863	-0.452	-5.49%
7/3/08	7.36	8.24	7.36	8.24	1,300	0.89	12.11%
7/2/08	7.25	7.36	7.20	7.35	5,641	-0.01	-0.14%
7/1/08	7.82	7.82	7.31	7.36	5,109	-0.46	-5.88%
6/30/08	8.20	8.20	7.23	7.82	13,735	-0.53	-6.35%
6/27/08	8.49	8.79	8.26	8.35	4,185	0.09	1.09%
6/26/08	8.05	8.9899	7.90	8.26	13,859	-0.02	-0.24%
6/25/08	7.75	8.69	7.60	8.28	10,896	0.68	8.95%
6/24/08	8.88	8.88	7.20	7.60	28,051	-0.89	-10.48%
6/23/08	8.75	8.75	8.40	8.49	7,239	-0.13	-1.51%
6/20/08	8.62	9.295	8.50	8.62	5,314	-1.19	-12.13%
6/19/08	9.82	9.97	9.14	9.81	4,269	-0.14	-1.41%
6/18/08	9.60	9.95	9.50	9.95	6,491	-0.14	-1.39%
6/17/08	10.25	10.25	9.55	10.09	4,101	-0.135	-1.32%
6/16/08	10.00	10.225	10.00	10.225	2,806	0.005	0.05%
6/13/08	10.18	10.41	9.86	10.22	10,311	-0.32	-3.04%
6/12/08	10.14	10.56	10.14	10.54	1,100	-0.03	-0.28%
6/11/08	10.40	10.57	10.37	10.57	1,500	0.29	2.82%
6/10/08	10.49	10.49	10.10	10.28	2,747	-0.15	-1.44%
6/9/08	10.60	10.52	10.15	10.43	4,271	-0.17	-1.60%
6/6/08	10.51	10.60	10.0901	10.60	4,935	0.02	0.19%
6/5/08	10.29	10.75	10.10	10.58	8,440	0.09	0.86%
6/4/08	10.45	10.49	10.13	10.49	2,550	-0.01	-0.10%
6/3/08	10.40	10.50	10.40	10.50	456	0.05	0.48%
6/2/08	10.54	10.983	9.22	10.45	10,119	0.01	0.10%