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 )

10.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2005 9.822 9.822 9.719 9.788 54,602 +0.00(+0.00%)
Aug 30, 2005 9.836 9.836 9.719 9.788 43,347 +0.00(+0.00%)
Aug 29, 2005 9.712 9.815 9.712 9.788 40,719 -0.03(-0.28%)
Aug 26, 2005 9.870 9.870 9.740 9.815 350,286 -0.05(-0.49%)
Aug 25, 2005 9.843 9.863 9.773 9.863 68,149 +0.03(+0.28%)
Aug 24, 2005 9.788 9.868 9.788 9.836 63,253 -0.04(-0.42%)
Aug 23, 2005 9.884 9.884 9.822 9.877 135,260 +0.05(+0.49%)
Aug 22, 2005 9.905 9.905 9.829 9.829 27,421 -0.06(-0.62%)
Aug 19, 2005 9.863 9.891 9.788 9.891 62,157 +0.01(+0.07%)
Aug 18, 2005 9.905 9.905 9.822 9.884 67,282 -0.01(-0.07%)
Aug 17, 2005 9.774 9.905 9.767 9.891 104,241 +0.10(+0.98%)
Aug 16, 2005 9.891 9.960 9.774 9.795 90,335 -0.16(-1.65%)
Aug 15, 2005 9.946 9.960 9.870 9.960 56,521 +0.04(+0.42%)
Aug 12, 2005 9.953 9.994 9.877 9.918 175,737 +0.03(+0.28%)
Aug 11, 2005 9.898 9.960 9.870 9.891 103,368 +0.00(+0.00%)
Aug 10, 2005 9.925 9.987 9.891 9.891 203,182 -0.03(-0.35%)
Aug 09, 2005 9.891 9.994 9.829 9.925 182,040 +0.05(+0.49%)
Aug 08, 2005 9.822 9.960 9.788 9.877 226,732 -0.01(-0.14%)
Aug 05, 2005 9.960 9.960 9.795 9.891 145,526 -0.05(-0.48%)
Aug 04, 2005 9.953 9.980 9.857 9.939 87,215 +0.01(+0.14%)
Aug 03, 2005 9.740 9.932 9.740 9.925 217,840 +0.19(+1.90%)
Aug 02, 2005 9.664 9.781 9.664 9.740 89,875 +0.01(+0.07%)
Aug 01, 2005 9.788 9.788 9.699 9.733 116,081 -0.02(-0.21%)
Jul 29, 2005 9.651 9.754 9.582 9.754 509,705 +0.10(+1.07%)
Jul 28, 2005 9.616 9.678 9.479 9.651 334,178 +0.05(+0.50%)
Jul 27, 2005 9.609 9.609 9.479 9.602 158,270 +0.05(+0.58%)
Jul 26, 2005 9.479 9.596 9.410 9.547 301,185 +0.07(+0.72%)
Jul 25, 2005 9.390 9.651 9.307 9.479 388,259 +0.14(+1.47%)
Jul 22, 2005 9.204 9.410 9.170 9.341 691,266 +0.12(+1.27%)
Jul 21, 2005 9.238 9.238 9.170 9.225 174,070 +0.00(+0.00%)
Jul 20, 2005 9.252 9.252 9.039 9.225 204,031 -0.02(-0.22%)
Jul 19, 2005 9.149 9.252 9.149 9.245 248,544 +0.06(+0.67%)
Jul 18, 2005 9.135 9.204 9.115 9.183 226,401 +0.07(+0.75%)
Jul 15, 2005 9.149 9.252 9.115 9.115 316,399 -0.08(-0.82%)
Jul 14, 2005 9.232 9.232 9.170 9.190 307,532 -0.01(-0.15%)
Jul 13, 2005 9.135 9.232 9.111 9.204 451,084 +0.05(+0.60%)
Jul 12, 2005 9.135 9.170 9.115 9.149 399,011 +0.01(+0.15%)
Jul 11, 2005 8.998 9.149 8.998 9.135 453,480 +0.02(+0.23%)
Jul 08, 2005 9.019 9.115 9.019 9.115 533,766 +0.03(+0.30%)
Jul 07, 2005 9.135 9.170 8.998 9.087 962,315 -0.07(-0.77%)
Jul 06, 2005 9.087 9.190 9.087 9.157 381,104 +0.02(+0.24%)
Jul 05, 2005 9.266 9.266 9.135 9.135 324,078 -0.07(-0.75%)
Jul 01, 2005 9.101 9.211 9.094 9.204 529,503 +0.05(+0.53%)
Jun 30, 2005 9.135 9.204 9.019 9.156 1,203,535 -0.03(-0.30%)
Jun 29, 2005 9.225 9.300 9.170 9.183 656,986 -0.02(-0.22%)
Jun 28, 2005 9.204 9.341 9.101 9.204 479,778 +0.00(+0.00%)
Jun 27, 2005 9.341 9.341 9.170 9.204 733,861 -0.14(-1.47%)
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.
 
 
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.