BFIN

Historical Stock Prices

$12.55
*  
0.39
3.01%
Get BFIN Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 12.85 12.9 12.44 12.55 22,721
04/16/2015 12.82 12.94 12.77 12.94 6,887
04/15/2015 12.82 12.84 12.7515 12.81 14,760
04/14/2015 12.82 12.82 12.6901 12.82 13,990
04/13/2015 12.85 13.02 12.77 12.82 15,653
04/10/2015 13.03 13.03 12.85 12.87 6,396
04/09/2015 13.07 13.16 12.8501 12.98 6,261
04/08/2015 13.21 13.26 12.92 13.05 18,501
04/07/2015 13.37 13.37 13.21 13.24 8,508
04/06/2015 13.46 13.62 13.2656 13.35 15,863
04/02/2015 13.27 13.53 13.261 13.51 19,724
04/01/2015 13.05 13.31 12.96 13.28 59,237
03/31/2015 12.92 13.16 12.86 13.14 13,686
03/30/2015 12.86 13 12.86 12.98 16,575
03/27/2015 12.8 12.84 12.68 12.84 19,525
03/26/2015 12.51 12.81 12.51 12.75 18,199
03/25/2015 12.9 12.9 12.47 12.5 16,082
03/24/2015 12.761 12.9 12.73 12.85 11,149
03/23/2015 12.77 12.89 12.5 12.83 22,781
03/20/2015 12.51 12.74 12.51 12.74 43,737
03/19/2015 12.66 12.74 12.423 12.48 12,372
03/18/2015 12.7 12.77 12.6 12.74 15,345
03/17/2015 12.6 12.72 12.56 12.7 8,504
03/16/2015 12.7 12.7 12.53 12.57 10,553
03/13/2015 12.72 12.72 12.62 12.63 8,775
03/12/2015 12.39 12.78 12.39 12.69 56,131
03/11/2015 12.33 12.39 12.29 12.35 21,034
03/10/2015 12.26 12.36 12.23 12.31 21,363
03/09/2015 12.17 12.4 12.12 12.38 37,702
03/06/2015 11.99 12.2099 11.99 12.11 37,438
03/05/2015 12.07 12.2 11.92 12.11 41,258
03/04/2015 11.9 12.07 11.9 12.02 50,335
03/03/2015 11.93 11.97 11.91 11.96 16,219
03/02/2015 11.94 11.99 11.9 11.97 10,884
02/27/2015 11.95 11.97 11.8196 11.92 10,666
02/26/2015 11.89 11.98 11.835 11.98 10,716
02/25/2015 11.94 11.97 11.92 11.94 6,246
02/24/2015 11.98 11.99 11.9 11.91 5,601
02/23/2015 11.9 11.98 11.86 11.93 12,906
02/20/2015 11.96 11.98 11.792 11.97 14,296
02/19/2015 11.89 11.98 11.89 11.92 8,436
02/18/2015 11.79 11.94 11.78 11.93 12,858
02/17/2015 11.84 11.89 11.75 11.84 30,003
02/13/2015 11.71 11.81 11.71 11.75 24,625
02/12/2015 11.71 11.83 11.67 11.78 6,498
02/11/2015 11.74 11.81 11.65 11.66 8,233
02/10/2015 11.56 11.8 11.53 11.74 59,536
02/09/2015 11.65 11.81 11.38 11.42 12,753
02/06/2015 11.72 11.87 11.67 11.73 16,747
02/05/2015 11.64 11.82 11.63 11.69 16,885
02/04/2015 11.74 11.94 11.5 11.55 23,927
02/03/2015 11.61 11.89 11.61 11.83 24,080
02/02/2015 11.25 11.63 11.25 11.63 12,286
01/30/2015 11.52 11.71 11.22 11.31 25,135
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
*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?