BFIN

BankFinancial Corporation Historical Stock Prices

$11.31
*  
0.35
3%
Get BFIN Alerts
*Delayed - data as of Jan. 30, 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-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.52  11.71  11.22  11.31 25,035
01/29/2015 11.28 11.66 11.28 11.66 10,026
01/28/2015 11.39 11.48 11.15 11.4 27,898
01/27/2015 11.36 11.48 11.35 11.37 11,718
01/26/2015 11.43 11.49 11.22 11.46 11,689
01/23/2015 11.75 11.75 11.3 11.5 12,076
01/22/2015 11.35 11.73 11.27 11.72 16,667
01/21/2015 11.23 11.34 11.2002 11.26 9,357
01/20/2015 11.36 11.7 11.2 11.22 10,709
01/16/2015 11.2 11.45 11.2 11.4 24,382
01/15/2015 11.38 11.435 11.09 11.26 22,951
01/14/2015 11.4 11.52 11.3 11.4 5,563
01/13/2015 11.51 11.655 11.38 11.49 11,067
01/12/2015 11.59 11.62 11.35 11.39 9,239
01/09/2015 11.69 11.7 11.54 11.57 11,727
01/08/2015 11.45 11.795 11.26 11.73 11,178
01/07/2015 11.24 11.39 11.07 11.36 85,757
01/06/2015 11.39 11.4 11.12 11.13 13,926
01/05/2015 11.56 11.6799 11.43 11.51 13,975
01/02/2015 11.87 11.93 11.56 11.6 21,420
12/31/2014 11.94 11.94 11.77 11.86 14,598
12/30/2014 11.91 11.94 11.8501 11.9 12,501
12/29/2014 11.92 11.94 11.88 11.89 26,992
12/26/2014 11.92 11.93 11.81 11.93 18,523
12/24/2014 11.88 11.92 11.54 11.92 7,877
12/23/2014 11.54 11.88 11.54 11.81 28,427
12/22/2014 11.86 11.87 11.71 11.84 22,415
12/19/2014 11.78 11.91 11.7 11.89 89,572
12/18/2014 11.94 11.94 11.72 11.81 41,165
12/17/2014 11.55 11.84 11.45 11.81 28,816
12/16/2014 11.12 11.62 11.12 11.49 17,471
12/15/2014 11.16 11.25 11.1 11.15 94,158
12/12/2014 11.26 11.43 11.15 11.16 25,146
12/11/2014 11.52 11.57 11.38 11.43 17,035
12/10/2014 11.61 11.74 11.43 11.44 15,683
12/09/2014 11.17 11.69 11.1435 11.68 24,676
12/08/2014 11.38 11.51 11.24 11.31 11,330
12/05/2014 11.19 11.54 11.16 11.39 34,200
12/04/2014 11.06 11.33 11.06 11.19 13,822
12/03/2014 11.32 11.41 11.25 11.28 14,857
12/02/2014 11.49 11.49 11.19 11.31 27,586
12/01/2014 11.41 11.43 11.19 11.2 18,730
11/28/2014 11.66 11.69 11.36 11.39 11,096
11/26/2014 11.62 11.71 11.59 11.61 5,414
11/25/2014 11.8 11.8 11.64 11.66 10,657
11/24/2014 11.68 11.79 11.68 11.75 9,857
11/21/2014 11.74 11.9 11.61 11.62 12,605
11/20/2014 11.47 11.66 11.45 11.62 18,044
11/19/2014 11.47 11.61 11.47 11.56 21,682
11/18/2014 11.49 11.64 11.36 11.52 17,566
11/17/2014 11.37 11.51 11.26 11.43 12,876
11/14/2014 11.65 11.65 11.43 11.46 14,518
11/13/2014 11.75 11.81 11.66 11.67 25,622
11/12/2014 11.78 11.84 11.67 11.79 86,074
11/11/2014 11.8 11.85 11.6993 11.79 27,507
11/10/2014 11.85 11.87 11.72 11.85 22,216
11/07/2014 11.83 11.87 11.65 11.87 10,455
11/06/2014 11.66 11.85 11.49 11.85 13,759
11/05/2014 11.71 11.81 11.62 11.69 11,561
11/04/2014 11.55 11.66 11.45 11.65 8,215
11/03/2014 11.99 11.99 11.52 11.62 86,890
10/31/2014 12.14 12.17 11.86 11.93 74,315
10/30/2014 11.5 11.86 11.44 11.86 44,574
10/29/2014 11.51 11.569 11.12 11.49 33,432
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?