Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfinancial Corp (NQ: BFIN )

10.04 +0.02 (+0.20%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.10 11.38 11.10 11.19 30,018 +0.15(+1.34%)
Nov 27, 2019 11.21 11.21 10.99 11.04 18,914 +0.00(+0.00%)
Nov 26, 2019 11.15 11.25 10.93 11.04 40,885 -0.05(-0.44%)
Nov 25, 2019 10.74 11.15 10.62 11.09 37,846 +0.32(+2.97%)
Nov 22, 2019 10.82 10.91 10.66 10.77 36,485 +0.04(+0.38%)
Nov 21, 2019 11.06 11.06 10.71 10.73 30,981 -0.27(-2.46%)
Nov 20, 2019 11.06 11.17 10.94 11.00 37,911 -0.15(-1.32%)
Nov 19, 2019 10.93 11.18 10.93 11.15 28,134 +0.23(+2.10%)
Nov 18, 2019 10.94 10.94 10.72 10.92 23,393 -0.03(-0.30%)
Nov 15, 2019 11.13 11.13 10.92 10.95 29,652 -0.11(-1.04%)
Nov 14, 2019 11.13 11.16 10.99 11.06 26,352 -0.06(-0.52%)
Nov 13, 2019 11.26 11.26 10.99 11.12 25,829 -0.10(-0.88%)
Nov 12, 2019 11.43 11.44 11.21 11.22 52,994 -0.13(-1.16%)
Nov 11, 2019 11.20 11.37 11.20 11.35 42,389 +0.11(+1.01%)
Nov 08, 2019 11.15 11.42 11.12 11.24 33,799 +0.07(+0.66%)
Nov 07, 2019 11.15 11.19 11.07 11.16 18,769 +0.07(+0.66%)
Nov 06, 2019 10.97 11.19 10.97 11.09 25,046 +0.11(+0.96%)
Nov 05, 2019 10.85 10.99 10.81 10.98 20,485 +0.20(+1.81%)
Nov 04, 2019 10.77 10.87 10.64 10.79 23,276 +0.15(+1.38%)
Nov 01, 2019 10.46 10.66 10.46 10.64 22,737 +0.16(+1.55%)
Oct 31, 2019 10.37 10.50 10.25 10.48 31,647 +0.10(+0.94%)
Oct 30, 2019 10.29 10.43 10.21 10.38 28,140 +0.09(+0.87%)
Oct 29, 2019 10.25 10.38 10.19 10.29 16,951 +0.07(+0.72%)
Oct 28, 2019 10.39 10.39 10.17 10.22 8,699 +0.08(+0.80%)
Oct 25, 2019 9.999 10.23 9.999 10.14 14,871 +0.06(+0.57%)
Oct 24, 2019 10.16 10.16 10.04 10.08 26,968 +0.06(+0.57%)
Oct 23, 2019 10.01 10.10 9.934 10.02 11,439 +0.05(+0.49%)
Oct 22, 2019 10.05 10.16 9.894 9.975 24,089 -0.02(-0.16%)
Oct 21, 2019 9.910 10.01 9.861 9.991 22,412 +0.17(+1.74%)
Oct 18, 2019 9.723 9.885 9.666 9.820 18,804 +0.06(+0.58%)
Oct 17, 2019 9.666 9.804 9.625 9.763 26,586 +0.06(+0.59%)
Oct 16, 2019 9.617 9.877 9.617 9.706 13,967 +0.04(+0.42%)
Oct 15, 2019 9.918 10.06 9.625 9.666 26,734 +0.03(+0.34%)
Oct 14, 2019 9.723 9.747 9.373 9.633 19,188 -0.11(-1.09%)
Oct 11, 2019 9.739 9.918 9.641 9.739 28,637 +0.07(+0.76%)
Oct 10, 2019 9.755 9.763 9.609 9.666 20,905 -0.05(-0.50%)
Oct 09, 2019 9.731 9.869 9.601 9.715 22,289 +0.02(+0.25%)
Oct 08, 2019 9.698 9.967 9.633 9.690 31,846 -0.08(-0.83%)
Oct 07, 2019 9.609 9.845 9.609 9.772 30,563 +0.16(+1.69%)
Oct 04, 2019 9.479 9.609 9.438 9.609 108,035 +0.04(+0.43%)
Oct 03, 2019 9.650 9.650 9.519 9.568 16,150 -0.09(-0.93%)
Oct 02, 2019 9.560 9.698 9.560 9.658 35,106 +0.04(+0.42%)
Oct 01, 2019 9.723 9.763 9.609 9.617 90,844 -0.07(-0.67%)
Sep 30, 2019 9.780 9.853 9.674 9.682 20,167 -0.05(-0.50%)
Sep 27, 2019 10.06 10.06 9.690 9.731 21,140 -0.24(-2.37%)
Sep 26, 2019 10.12 10.16 9.967 9.967 16,518 -0.14(-1.37%)
Sep 25, 2019 10.04 10.16 9.975 10.11 20,510 +0.18(+1.80%)
Sep 24, 2019 9.788 10.05 9.788 9.926 92,084 +0.11(+1.08%)
Sep 23, 2019 9.837 10.06 9.755 9.820 34,774 -0.20(-1.95%)
Sep 20, 2019 9.650 10.06 9.601 10.02 131,142 +0.35(+3.62%)
Sep 19, 2019 9.747 10.05 9.662 9.666 65,856 -0.07(-0.67%)
Sep 18, 2019 9.682 9.788 9.519 9.731 51,902 +0.05(+0.50%)
Sep 17, 2019 9.763 9.829 9.625 9.682 43,788 -0.10(-1.00%)
Sep 16, 2019 9.845 9.975 9.772 9.780 32,180 -0.15(-1.48%)
Sep 13, 2019 10.03 10.04 9.894 9.926 41,419 -0.03(-0.33%)
Sep 12, 2019 9.894 10.01 9.824 9.959 32,713 +0.08(+0.82%)
Sep 11, 2019 9.731 9.934 9.617 9.877 21,152 +0.15(+1.59%)
Sep 10, 2019 9.471 9.820 9.471 9.723 33,418 +0.19(+1.96%)
Sep 09, 2019 9.275 9.576 9.235 9.536 38,812 +0.28(+2.99%)
Sep 06, 2019 9.365 9.373 9.226 9.259 29,374 -0.10(-1.04%)
Sep 05, 2019 9.405 9.511 9.292 9.357 44,701 +0.11(+1.23%)
Sep 04, 2019 9.365 9.503 9.226 9.243 33,455 -0.08(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.