Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bankfinancial Corp (NQ: BFIN )

10.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.096	7.133	7.030	7.133	0	+0.01(+0.21%)
Nov 27, 2013	7.067	7.118	6.928	7.118	0	+0.07(+1.04%)
Nov 26, 2013	6.884	7.067	6.774	7.045	0	+0.19(+2.78%)
Nov 25, 2013	6.818	6.906	6.737	6.855	9,286	-0.02(-0.32%)
Nov 22, 2013	6.781	6.884	6.701	6.877	0	+0.07(+1.08%)
Nov 21, 2013	6.679	6.811	6.657	6.803	27,283	+0.18(+2.65%)
Nov 20, 2013	6.606	6.730	6.554	6.628	0	+0.04(+0.56%)
Nov 19, 2013	6.620	6.628	6.510	6.591	9,935	-0.04(-0.55%)
Nov 18, 2013	6.628	6.767	6.628	6.628	0	-0.02(-0.33%)
Nov 15, 2013	6.664	6.664	6.591	6.649	0	-0.03(-0.44%)
Nov 14, 2013	6.752	6.752	6.671	6.679	0	-0.02(-0.33%)
Nov 12, 2013	6.737	6.860	6.679	6.701	0	-0.08(-1.19%)
Nov 11, 2013	6.840	6.869	6.774	6.781	0	-0.10(-1.38%)
Nov 08, 2013	6.569	6.877	6.569	6.877	0	+0.31(+4.80%)
Nov 07, 2013	6.715	6.811	6.525	6.562	24,311	-0.10(-1.54%)
Nov 06, 2013	6.664	6.759	6.591	6.664	17,687	+0.04(+0.55%)
Nov 05, 2013	6.540	6.693	6.444	6.628	0	+0.07(+1.00%)
Nov 04, 2013	6.606	6.693	6.466	6.562	40,949	-0.05(-0.78%)
Nov 01, 2013	6.781	6.847	6.488	6.613	0	-0.19(-2.80%)
Oct 31, 2013	6.855	6.869	6.774	6.803	0	-0.03(-0.43%)
Oct 30, 2013	6.877	6.877	6.811	6.833	25,709	-0.04(-0.53%)
Oct 29, 2013	6.877	6.906	6.774	6.869	0	+0.03(+0.43%)
Oct 28, 2013	6.708	6.855	6.708	6.840	0	+0.08(+1.19%)
Oct 25, 2013	6.767	6.832	6.628	6.759	0	+0.03(+0.43%)
Oct 24, 2013	6.672	6.781	6.588	6.730	32,657	+0.06(+0.88%)
Oct 23, 2013	6.606	6.701	6.547	6.672	0	+0.02(+0.33%)
Oct 22, 2013	6.730	6.745	6.591	6.650	27,599	-0.08(-1.20%)
Oct 21, 2013	6.694	6.745	6.657	6.730	20,776	+0.03(+0.44%)
Oct 18, 2013	6.730	6.745	6.533	6.701	49,687	-0.02(-0.33%)
Oct 17, 2013	6.715	6.730	6.664	6.723	26,648	-0.01(-0.22%)
Oct 16, 2013	6.803	6.803	6.686	6.737	13,514	-0.04(-0.54%)
Oct 15, 2013	6.759	6.840	6.591	6.774	20,309	-0.03(-0.43%)
Oct 14, 2013	6.752	6.854	6.745	6.803	39,387	+0.00(+0.00%)
Oct 11, 2013	6.774	6.854	6.686	6.803	0	-0.01(-0.21%)
Oct 10, 2013	6.767	6.862	6.694	6.818	33,850	+0.12(+1.75%)
Oct 09, 2013	6.657	6.752	6.620	6.701	35,032	+0.07(+0.99%)
Oct 08, 2013	6.694	6.730	6.606	6.635	24,526	-0.06(-0.87%)
Oct 07, 2013	6.694	6.730	6.609	6.694	0	-0.06(-0.87%)
Oct 04, 2013	6.569	6.759	6.496	6.752	0	+0.17(+2.56%)
Oct 03, 2013	6.547	6.679	6.518	6.584	0	+0.00(+0.00%)
Oct 02, 2013	6.569	6.701	6.518	6.584	48,527	+0.04(+0.67%)
Oct 01, 2013	6.496	6.540	6.364	6.540	27,506	+0.06(+0.90%)
Sep 27, 2013	6.533	6.650	6.416	6.481	0	-0.12(-1.77%)
Sep 26, 2013	6.613	6.694	6.525	6.598	18,807	-0.01(-0.22%)
Sep 25, 2013	6.533	6.737	6.606	6.613	8,188	-0.12(-1.85%)
Sep 24, 2013	6.759	6.767	6.635	6.737	29,289	-0.02(-0.32%)
Sep 23, 2013	6.650	6.759	6.562	6.759	26,789	+0.07(+1.09%)
Sep 20, 2013	6.686	6.708	6.598	6.686	0	-0.01(-0.11%)
Sep 19, 2013	6.730	6.730	6.538	6.694	8,690	-0.03(-0.44%)
Sep 18, 2013	6.650	6.730	6.544	6.723	0	+0.05(+0.77%)
Sep 17, 2013	6.511	6.686	6.399	6.672	0	+0.14(+2.13%)
Sep 16, 2013	6.364	6.583	6.423	6.533	0	+0.17(+2.64%)
Sep 13, 2013	6.408	6.452	6.357	6.364	0	+0.04(+0.69%)
Sep 12, 2013	6.394	6.474	6.240	6.320	0	-0.04(-0.69%)
Sep 11, 2013	6.394	6.445	6.262	6.364	0	-0.07(-1.02%)
Sep 10, 2013	6.218	6.430	6.218	6.430	9,687	+0.20(+3.29%)
Sep 09, 2013	6.255	6.255	6.108	6.225	0	+0.10(+1.55%)
Sep 06, 2013	6.196	6.196	5.984	6.130	0	+0.00(+0.00%)
Sep 05, 2013	6.079	6.130	6.079	6.130	9,059	+0.09(+1.45%)
Sep 04, 2013	6.152	6.152	6.042	6.042	0	-0.01(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bankfinancial Corp (NQ: BFIN )

Historical Prices