BFIN

BankFinancial Corporation Historical Stock Prices

$11.83
*  
0.11
0.92%
Get BFIN Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading BFIN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.88  11.97  11.81  11.83 6,550
07/29/2015 11.9 11.97 11.81 11.83 6,550
07/28/2015 11.79 12.01 11.79 11.94 12,467
07/27/2015 11.74 11.98 11.74 11.93 10,138
07/24/2015 11.86 12.04 11.74 11.79 19,756
07/23/2015 12.01 12.01 11.78 11.89 21,361
07/22/2015 11.98 12.1 11.9 11.95 16,649
07/21/2015 11.99 12.03 11.87 11.95 26,526
07/20/2015 11.98 12.07 11.86 12.03 23,531
07/17/2015 12 12.09 11.98 12.03 19,201
07/16/2015 12.1 12.14 11.96 11.99 11,002
07/15/2015 12.2 12.21 12.02 12.03 9,851
07/14/2015 12.07 12.1904 12.06 12.1 19,168
07/13/2015 12.12 12.17 12.05 12.06 16,487
07/10/2015 12 12.26 11.89 12.1 78,274
07/09/2015 12.03 12.03 11.87 11.94 16,095
07/08/2015 11.92 12.05 11.8 11.9 23,988
07/07/2015 12 12.1 11.87 11.99 36,714
07/06/2015 11.87 12.1 11.81 12 24,845
07/02/2015 11.8 11.89 11.61 11.88 27,302
07/01/2015 11.8 11.9054 11.78 11.79 64,421
06/30/2015 11.79 11.88 11.76 11.78 48,396
06/29/2015 11.79 11.86 11.75 11.75 71,709
06/26/2015 12.05 12.08 11.9301 11.96 250,539
06/25/2015 12.03 12.29 11.99 11.99 47,635
06/24/2015 11.73 12.18 11.71 11.99 137,282
06/23/2015 11.7 11.75 11.62 11.69 170,354
06/22/2015 11.68 11.74 11.63 11.64 88,864
06/19/2015 11.64 11.74 11.59 11.65 71,377
06/18/2015 11.74 11.79 11.47 11.69 66,969
06/17/2015 11.75 11.805 11.6 11.65 29,642
06/16/2015 11.85 11.85 11.6535 11.76 43,051
06/15/2015 11.67 11.96 11.5 11.91 26,460
06/12/2015 11.8 11.82 11.69 11.71 12,838
06/11/2015 11.85 11.9589 11.81 11.86 9,186
06/10/2015 11.9 11.95 11.76 11.85 31,742
06/09/2015 11.8 11.88 11.76 11.79 15,164
06/08/2015 11.87 11.91 11.74 11.82 15,092
06/05/2015 11.78 11.93 11.68 11.92 41,584
06/04/2015 11.79 11.82 11.69 11.77 27,879
06/03/2015 11.81 12.03 11.73 11.9 35,967
06/02/2015 11.96 12.02 11.8 11.82 32,569
06/01/2015 11.74 11.94 11.7 11.88 24,578
05/29/2015 11.97 12.01 11.7201 11.84 31,447
05/28/2015 12.07 12.07 11.88 11.9 238,232
05/27/2015 11.91 12.18 11.82 12.14 18,863
05/26/2015 11.88 11.91 11.74 11.9 37,332
05/22/2015 12.04 12.04 11.89 11.96 32,049
05/21/2015 12.01 12.1 12 12.08 17,885
05/20/2015 12.31 12.31 11.95 12.05 25,179
05/19/2015 12.3 12.37 11.9 12.25 69,402
05/18/2015 12.19 12.41 12.07 12.34 38,914
05/15/2015 12.37 12.37 12.01 12.24 26,819
05/14/2015 12.4 12.4 12.3 12.39 40,166
05/13/2015 12.38 12.56 12.33 12.35 53,336
05/12/2015 12.32 12.41 12.19 12.33 1,337,818
05/11/2015 12.51 12.6299 12.38 12.42 12,756
05/08/2015 12.69 12.69 12.41 12.49 15,352
05/07/2015 12.51 12.63 12.49 12.51 10,940
05/06/2015 12.51 12.63 12.4 12.54 25,653
05/05/2015 12.42 12.63 11.75 12.45 71,819
05/04/2015 12.65 12.7 12.37 12.52 23,936
05/01/2015 12.81 12.83 12.12 12.6 46,615
04/30/2015 12.87 13.05 12.78 12.8 38,066
04/29/2015 12.98 13.22 12.87 13.01 28,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?