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:

Bankfinancial Corp (NQ: BFIN )

12.19 -0.06 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.775 6.782 6.609 6.651 36,638 -0.12(-1.84%)
Feb 25, 2010 6.741 6.782 6.692 6.775 34,438 -0.06(-0.91%)
Feb 24, 2010 6.838 6.900 6.734 6.838 28,324 +0.04(+0.61%)
Feb 23, 2010 6.935 6.935 6.720 6.796 43,036 -0.14(-2.00%)
Feb 22, 2010 6.824 6.941 6.810 6.935 41,904 +0.08(+1.21%)
Feb 19, 2010 6.907 6.976 6.824 6.851 80,343 -0.06(-0.90%)
Feb 18, 2010 6.914 6.914 6.713 6.914 75,829 -0.01(-0.10%)
Feb 17, 2010 6.969 6.969 6.838 6.921 75,161 -0.01(-0.10%)
Feb 16, 2010 6.941 6.962 6.872 6.928 91,168 -0.03(-0.50%)
Feb 12, 2010 6.886 6.962 6.962 6.962 57,884 +0.01(+0.10%)
Feb 11, 2010 6.692 6.962 6.637 6.955 106,554 +0.24(+3.51%)
Feb 10, 2010 6.741 6.747 6.644 6.720 62,158 -0.07(-1.02%)
Feb 09, 2010 6.761 6.858 6.706 6.789 100,017 +0.12(+1.77%)
Feb 08, 2010 6.678 6.838 6.664 6.671 64,830 +0.01(+0.21%)
Feb 05, 2010 6.513 6.657 6.492 6.657 41,622 +0.19(+2.98%)
Feb 04, 2010 6.602 6.623 6.465 6.465 73,798 -0.17(-2.59%)
Feb 03, 2010 6.589 6.761 6.582 6.637 70,878 +0.06(+0.94%)
Feb 02, 2010 6.561 6.712 6.547 6.575 88,813 +0.00(+0.00%)
Feb 01, 2010 6.582 6.596 6.465 6.575 46,906 +0.01(+0.10%)
Jan 29, 2010 6.513 6.671 6.474 6.568 99,076 +0.10(+1.49%)
Jan 28, 2010 6.692 6.781 6.458 6.472 50,590 -0.19(-2.79%)
Jan 27, 2010 6.527 6.692 6.527 6.657 30,566 +0.10(+1.47%)
Jan 26, 2010 6.609 6.740 6.561 6.561 52,132 -0.07(-1.04%)
Jan 25, 2010 6.671 6.706 6.602 6.630 55,181 +0.00(+0.00%)
Jan 22, 2010 6.623 6.719 6.599 6.630 78,247 +0.02(+0.31%)
Jan 21, 2010 6.871 6.871 6.609 6.609 65,158 -0.25(-3.71%)
Jan 20, 2010 6.836 6.884 6.774 6.864 65,381 -0.02(-0.30%)
Jan 19, 2010 6.905 6.926 6.788 6.884 88,703 +0.01(+0.10%)
Jan 15, 2010 6.905 6.878 6.878 6.878 80,697 +0.00(+0.00%)
Jan 14, 2010 6.836 6.919 6.781 6.878 30,489 -0.01(-0.10%)
Jan 13, 2010 6.898 6.912 6.761 6.884 29,029 +0.01(+0.10%)
Jan 12, 2010 6.761 6.926 6.633 6.878 44,162 +0.06(+0.81%)
Jan 11, 2010 6.926 6.926 6.795 6.822 44,590 -0.08(-1.10%)
Jan 08, 2010 6.822 6.988 6.733 6.898 48,165 +0.03(+0.50%)
Jan 07, 2010 6.843 6.912 6.754 6.864 62,630 +0.13(+1.94%)
Jan 06, 2010 6.843 6.939 6.699 6.733 84,869 -0.11(-1.61%)
Jan 05, 2010 6.939 6.939 6.822 6.843 55,070 -0.09(-1.29%)
Jan 04, 2010 6.864 6.946 6.774 6.933 61,795 +0.12(+1.82%)
Dec 31, 2009 6.891 6.809 6.809 6.809 65,430 -0.07(-1.00%)
Dec 30, 2009 6.884 6.928 6.802 6.878 53,781 -0.03(-0.50%)
Dec 29, 2009 6.967 6.967 6.809 6.912 30,406 -0.05(-0.69%)
Dec 28, 2009 6.871 6.967 6.802 6.960 58,439 +0.13(+1.91%)
Dec 24, 2009 6.905 6.946 6.829 6.829 16,649 -0.03(-0.40%)
Dec 23, 2009 6.912 6.981 6.795 6.857 44,796 -0.02(-0.30%)
Dec 22, 2009 6.829 6.912 6.712 6.878 127,487 +0.00(+0.00%)
Dec 21, 2009 6.988 7.036 6.747 6.878 56,619 -0.08(-1.19%)
Dec 18, 2009 6.878 6.988 6.761 6.960 220,076 +0.14(+2.02%)
Dec 17, 2009 6.822 6.878 6.795 6.822 54,141 -0.03(-0.40%)
Dec 16, 2009 7.063 7.132 6.836 6.850 54,999 -0.14(-2.06%)
Dec 15, 2009 6.953 7.153 6.890 6.994 88,971 +0.04(+0.59%)
Dec 14, 2009 6.953 6.953 6.857 6.953 56,353 +0.06(+0.80%)
Dec 11, 2009 6.905 6.953 6.816 6.898 29,042 +0.05(+0.70%)
Dec 10, 2009 6.905 6.946 6.802 6.850 45,032 -0.04(-0.60%)
Dec 09, 2009 6.836 6.919 6.719 6.891 48,258 +0.08(+1.21%)
Dec 08, 2009 6.822 6.946 6.795 6.809 30,375 -0.09(-1.30%)
Dec 07, 2009 6.878 6.898 6.809 6.898 21,895 +0.00(+0.00%)
Dec 04, 2009 6.829 6.953 6.733 6.898 134,067 +0.25(+3.72%)
Dec 03, 2009 6.809 6.905 6.616 6.651 87,576 -0.11(-1.63%)
Dec 02, 2009 6.692 6.788 6.616 6.761 50,080 +0.06(+0.82%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.