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 )

12.19 -0.06 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 27, 2015 8.867 8.882 8.770 8.845 14,374 -0.04(-0.50%)
Feb 26, 2015 8.822 8.889 8.785 8.889 14,442 +0.03(+0.34%)
Feb 25, 2015 8.859 8.882 8.845 8.859 8,417 +0.02(+0.25%)
Feb 24, 2015 8.889 8.896 8.830 8.837 7,548 -0.01(-0.17%)
Feb 23, 2015 8.830 8.889 8.800 8.852 17,393 -0.03(-0.33%)
Feb 20, 2015 8.874 8.889 8.750 8.882 19,267 +0.04(+0.42%)
Feb 19, 2015 8.822 8.889 8.822 8.845 11,369 -0.01(-0.08%)
Feb 18, 2015 8.748 8.859 8.741 8.852 17,328 +0.07(+0.76%)
Feb 17, 2015 8.785 8.822 8.718 8.785 40,435 +0.07(+0.77%)
Feb 13, 2015 8.689 8.718 8.718 8.718 33,153 +0.01(+0.09%)
Feb 12, 2015 8.659 8.748 8.630 8.711 8,787 +0.09(+1.03%)
Feb 11, 2015 8.681 8.733 8.615 8.622 11,133 -0.06(-0.68%)
Feb 10, 2015 8.548 8.726 8.526 8.681 80,511 +0.24(+2.80%)
Feb 09, 2015 8.615 8.733 8.415 8.445 17,246 -0.23(-2.64%)
Feb 06, 2015 8.667 8.778 8.630 8.674 22,647 +0.03(+0.34%)
Feb 05, 2015 8.607 8.741 8.600 8.644 22,833 +0.10(+1.21%)
Feb 04, 2015 8.681 8.829 8.504 8.541 32,356 -0.21(-2.37%)
Feb 03, 2015 8.585 8.792 8.585 8.748 32,563 +0.15(+1.72%)
Feb 02, 2015 8.319 8.600 8.319 8.600 16,614 +0.24(+2.83%)
Jan 30, 2015 8.519 8.659 8.297 8.363 33,990 -0.26(-3.00%)
Jan 29, 2015 8.341 8.622 8.341 8.622 13,558 +0.19(+2.28%)
Jan 28, 2015 8.423 8.489 8.245 8.430 37,726 +0.02(+0.26%)
Jan 27, 2015 8.400 8.489 8.393 8.408 15,846 -0.07(-0.79%)
Jan 26, 2015 8.452 8.497 8.297 8.474 15,807 -0.03(-0.35%)
Jan 23, 2015 8.689 8.689 8.356 8.504 16,330 -0.16(-1.88%)
Jan 22, 2015 8.393 8.674 8.334 8.667 22,538 +0.34(+4.09%)
Jan 21, 2015 8.304 8.386 8.282 8.326 12,653 +0.03(+0.36%)
Jan 20, 2015 8.400 8.652 8.282 8.297 14,481 -0.13(-1.58%)
Jan 16, 2015 8.282 8.467 8.282 8.430 32,972 +0.10(+1.24%)
Jan 15, 2015 8.415 8.456 8.201 8.326 31,036 -0.10(-1.23%)
Jan 14, 2015 8.430 8.519 8.356 8.430 7,522 -0.07(-0.78%)
Jan 13, 2015 8.511 8.622 8.415 8.497 14,966 +0.07(+0.88%)
Jan 12, 2015 8.571 8.593 8.393 8.423 12,494 -0.13(-1.56%)
Jan 09, 2015 8.644 8.652 8.534 8.556 15,858 -0.12(-1.36%)
Jan 08, 2015 8.467 8.722 8.326 8.674 15,116 +0.27(+3.26%)
Jan 07, 2015 8.312 8.423 8.186 8.400 115,970 +0.17(+2.07%)
Jan 06, 2015 8.423 8.430 8.223 8.230 18,832 -0.28(-3.30%)
Jan 05, 2015 8.548 8.637 8.452 8.511 18,898 -0.07(-0.78%)
Jan 02, 2015 8.778 8.822 8.548 8.578 28,966 -0.19(-2.19%)
Dec 31, 2014 8.829 8.770 8.770 8.770 19,743 -0.03(-0.34%)
Dec 30, 2014 8.807 8.829 8.763 8.800 16,905 +0.01(+0.08%)
Dec 29, 2014 8.815 8.829 8.785 8.792 36,501 -0.03(-0.34%)
Dec 26, 2014 8.815 8.822 8.733 8.822 25,048 +0.01(+0.08%)
Dec 24, 2014 8.785 8.815 8.815 8.815 10,683 +0.08(+0.93%)
Dec 23, 2014 8.534 8.785 8.534 8.733 38,442 -0.02(-0.25%)
Dec 22, 2014 8.770 8.778 8.659 8.755 30,312 -0.04(-0.42%)
Dec 19, 2014 8.711 8.807 8.652 8.792 122,752 +0.06(+0.68%)
Dec 18, 2014 8.829 8.829 8.667 8.733 55,667 +0.00(+0.00%)
Dec 17, 2014 8.541 8.755 8.467 8.733 38,968 +0.24(+2.79%)
Dec 16, 2014 8.223 8.593 8.223 8.497 23,626 +0.25(+3.05%)
Dec 15, 2014 8.253 8.319 8.208 8.245 127,330 -0.01(-0.09%)
Dec 12, 2014 8.326 8.452 8.245 8.253 34,005 -0.20(-2.36%)
Dec 11, 2014 8.519 8.556 8.415 8.452 23,036 -0.01(-0.09%)
Dec 10, 2014 8.585 8.681 8.452 8.460 21,208 -0.18(-2.05%)
Dec 09, 2014 8.260 8.644 8.240 8.637 33,369 +0.27(+3.27%)
Dec 08, 2014 8.415 8.511 8.312 8.363 15,321 -0.06(-0.70%)
Dec 05, 2014 8.275 8.534 8.253 8.423 46,249 +0.15(+1.79%)
Dec 04, 2014 8.179 8.378 8.179 8.275 18,691 -0.07(-0.80%)
Dec 03, 2014 8.371 8.437 8.319 8.341 20,091 -0.02(-0.27%)
Dec 02, 2014 8.497 8.497 8.275 8.363 37,304 +0.08(+0.98%)
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.