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 28, 2022 9.797 9.842 9.723 9.824 10,107 +0.08(+0.83%)
Feb 25, 2022 9.896 9.950 9.698 9.743 27,099 -0.09(-0.92%)
Feb 24, 2022 9.851 9.887 9.680 9.833 56,545 -0.07(-0.73%)
Feb 23, 2022 10.04 10.10 9.905 9.905 10,055 -0.02(-0.18%)
Feb 22, 2022 10.15 10.15 9.923 9.923 4,119 -0.08(-0.81%)
Feb 18, 2022 10.00 0 +0.06(+0.63%)
Feb 17, 2022 9.932 10.02 9.905 9.941 8,064 -0.07(-0.67%)
Feb 16, 2022 9.986 10.01 9.923 10.01 53,941 +0.02(+0.23%)
Feb 15, 2022 9.716 10.08 9.698 9.986 14,896 +0.30(+3.07%)
Feb 14, 2022 9.716 9.779 9.680 9.689 460,196 -0.21(-2.09%)
Feb 11, 2022 9.662 9.896 9.662 9.896 7,932 +0.14(+1.38%)
Feb 10, 2022 9.617 9.770 9.608 9.761 305,582 +0.12(+1.21%)
Feb 09, 2022 9.716 9.716 9.609 9.644 24,383 -0.07(-0.73%)
Feb 08, 2022 9.644 9.814 9.591 9.716 35,197 +0.05(+0.55%)
Feb 07, 2022 9.600 9.698 9.582 9.662 11,527 +0.05(+0.56%)
Feb 04, 2022 9.582 9.707 9.582 9.609 12,793 -0.02(-0.19%)
Feb 03, 2022 9.680 9.564 9.626 15,111 +0.00(+0.00%)
Feb 02, 2022 9.564 9.682 9.564 9.626 7,268 +0.09(+0.94%)
Feb 01, 2022 9.725 9.725 9.537 9.537 37,707 -0.08(-0.83%)
Jan 31, 2022 9.662 9.662 9.502 9.618 23,834 +0.02(+0.19%)
Jan 28, 2022 9.546 9.662 9.546 9.600 55,088 +0.00(+0.00%)
Jan 27, 2022 9.564 9.653 9.555 9.600 13,855 +0.09(+0.94%)
Jan 26, 2022 9.671 9.689 9.502 9.510 12,953 -0.20(-2.02%)
Jan 25, 2022 9.644 9.827 9.519 9.707 25,708 +0.16(+1.68%)
Jan 24, 2022 9.475 9.600 9.368 9.546 13,310 +0.11(+1.13%)
Jan 21, 2022 9.502 9.591 9.403 9.439 41,162 -0.06(-0.66%)
Jan 20, 2022 9.680 9.707 9.502 9.502 29,486 -0.20(-2.02%)
Jan 19, 2022 9.796 9.796 9.591 9.698 51,306 +0.11(+1.12%)
Jan 18, 2022 9.626 9.716 9.591 9.591 10,936 -0.06(-0.65%)
Jan 14, 2022 9.653 0 -0.07(-0.73%)
Jan 13, 2022 9.783 9.865 9.671 9.725 39,599 +0.07(+0.69%)
Jan 12, 2022 9.751 9.838 9.582 9.658 6,535 -0.09(-0.96%)
Jan 11, 2022 9.698 9.760 9.564 9.751 64,929 +0.10(+1.02%)
Jan 10, 2022 9.841 9.841 9.609 9.653 20,223 -0.18(-1.81%)
Jan 07, 2022 9.778 9.867 9.609 9.832 44,934 +0.02(+0.18%)
Jan 06, 2022 9.769 9.890 9.698 9.814 16,772 +0.12(+1.20%)
Jan 05, 2022 9.680 9.858 9.653 9.698 36,699 +0.07(+0.74%)
Jan 04, 2022 9.626 9.858 9.600 9.626 10,227 +0.07(+0.75%)
Jan 03, 2022 9.582 9.814 9.555 9.555 38,145 +0.04(+0.37%)
Dec 31, 2021 9.716 9.716 9.519 9.519 21,650 -0.15(-1.57%)
Dec 30, 2021 9.546 9.876 9.519 9.671 9,185 +0.10(+1.03%)
Dec 29, 2021 9.760 10.05 9.528 9.573 22,689 -0.02(-0.19%)
Dec 28, 2021 9.528 9.974 9.519 9.591 26,732 +0.03(+0.28%)
Dec 27, 2021 9.600 9.600 9.510 9.564 26,204 -0.04(-0.37%)
Dec 23, 2021 9.484 9.635 9.457 9.600 15,371 +0.10(+1.03%)
Dec 22, 2021 9.493 9.564 9.332 9.502 6,215 +0.02(+0.19%)
Dec 21, 2021 9.537 9.756 9.430 9.484 14,420 +0.04(+0.38%)
Dec 20, 2021 9.519 9.519 9.332 9.448 29,917 -0.23(-2.40%)
Dec 17, 2021 9.680 9.716 9.510 9.680 40,153 +0.04(+0.46%)
Dec 16, 2021 9.591 9.644 9.591 9.635 12,006 +0.04(+0.47%)
Dec 15, 2021 9.600 9.716 9.591 9.591 16,567 -0.12(-1.29%)
Dec 14, 2021 9.537 9.716 9.510 9.716 49,535 +0.09(+0.93%)
Dec 13, 2021 9.618 9.680 9.475 9.626 28,185 +0.12(+1.31%)
Dec 10, 2021 9.430 9.528 9.270 9.502 20,977 +0.22(+2.40%)
Dec 09, 2021 9.537 9.635 9.216 9.278 20,499 -0.08(-0.86%)
Dec 08, 2021 9.332 9.368 9.243 9.359 26,237 -0.03(-0.29%)
Dec 07, 2021 9.493 9.493 9.261 9.386 41,429 -0.03(-0.28%)
Dec 06, 2021 9.528 9.689 9.403 9.412 19,168 -0.02(-0.19%)
Dec 03, 2021 9.778 9.778 9.412 9.430 10,976 -0.19(-1.95%)
Dec 02, 2021 9.537 9.618 9.368 9.618 13,760 +0.23(+2.47%)
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.