BFIN

Historical Stock Prices

$10.81
*  
0.16
1.5%
Get BFIN Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 10.7 11.09 10.65 10.81 22,298
08/28/2014 10.51 10.7 10.51 10.65 21,080
08/27/2014 10.57 10.6 10.56 10.58 9,047
08/26/2014 10.42 10.75 10.42 10.69 22,766
08/25/2014 10.35 10.5 10.3 10.38 38,496
08/22/2014 10.29 10.35 10.235 10.31 23,505
08/21/2014 10.23 10.39 10.192 10.29 19,463
08/20/2014 10.32 10.33 10.19 10.26 76,327
08/19/2014 10.35 10.44 10.31 10.36 11,217
08/18/2014 10.4 10.4 10.25 10.37 19,015
08/15/2014 10.66 10.9 10.17 10.25 25,249
08/14/2014 10.47 10.63 10.47 10.52 8,853
08/13/2014 10.35 10.47 10.27 10.42 24,908
08/12/2014 10.31 10.34 10.18 10.34 190,512
08/11/2014 10.39 10.43 10.35 10.39 14,260
08/08/2014 10.24 10.44 10.24 10.43 16,765
08/07/2014 10.42 10.42 10.24 10.27 10,491
08/06/2014 10.18 10.48 10.18 10.42 92,027
08/05/2014 10.07 10.32 10.05 10.22 251,485
08/04/2014 10.29 10.49 10.05 10.11 40,041
08/01/2014 10.32 10.37 10.15 10.21 47,319
07/31/2014 10.45 10.45 10.2 10.22 61,706
07/30/2014 10.42 10.48 10.29 10.45 15,572
07/29/2014 10.37 10.43 10.02 10.4 82,868
07/28/2014 10.27 10.38 10.16 10.35 39,786
07/25/2014 10.17 10.35 10.04 10.31 28,897
07/24/2014 10.39 10.4 10.2 10.28 20,937
07/23/2014 10.35 10.52 10.25 10.35 13,534
07/22/2014 10.43 10.46 10.31 10.38 16,528
07/21/2014 10.34 10.57 10.27 10.36 25,811
07/18/2014 10.22 10.51 10.17 10.45 31,582
07/17/2014 10.53 10.59 10.21 10.29 94,925
07/16/2014 10.73 10.75 10.55 10.56 20,627
07/15/2014 10.77 10.77 10.62 10.71 37,600
07/14/2014 10.86 10.95 10.68 10.8 17,767
07/11/2014 10.75 10.9 10.72 10.81 18,433
07/10/2014 10.76 10.8444 10.59 10.72 18,521
07/09/2014 10.65 11.15 10.65 11 13,279
07/08/2014 11.12 11.195 10.905 11.02 26,101
07/07/2014 11.28 11.28 11.05 11.13 21,558
07/03/2014 11.41 11.42 11.25 11.35 14,719
07/02/2014 11.35 11.48 11.26 11.33 70,468
07/01/2014 11.25 11.74 11.25 11.41 98,996
06/30/2014 11.02 11.2 10.905 11.16 33,895
06/27/2014 10.7 11.24 10.51 11.02 479,284
06/26/2014 10.67 10.78 10.6 10.76 60,037
06/25/2014 10.52 10.7 10.42 10.65 36,396
06/24/2014 10.57 10.73 10.485 10.6 57,745
06/23/2014 10.54 10.6 10.36 10.57 67,512
06/20/2014 10.4 10.55 10.24 10.54 91,703
06/19/2014 10.38 10.47 10.16 10.36 22,439
06/18/2014 10.14 10.33 9.95 10.3 29,205
06/17/2014 10.28 10.34 10.076 10.16 27,819
06/16/2014 10.24 10.32 10.13 10.24 34,351
06/13/2014 10.38 10.431 10.15 10.23 15,307
06/12/2014 10.33 10.5 10.27 10.31 35,617
06/11/2014 10.54 10.669 10.31 10.33 28,304
06/10/2014 10.79 10.8 10.485 10.56 29,709
06/09/2014 10.49 10.82 10.49 10.65 51,094
06/06/2014 10.29 10.49 10.24 10.44 50,782
06/05/2014 9.79 10.24 9.67 10.22 35,674
06/04/2014 9.75 9.82 9.67 9.75 69,905
06/03/2014 9.89 10.09 9.7 9.77 50,601
06/02/2014 10 10 9.75 9.98 35,169
05/30/2014 10.1 10.24 9.83 9.99 26,998
05/29/2014 10.14 10.23 9.97 10.06 21,903
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?