Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bankfinancial Corp (NQ: BFIN )

10.00 -0.02 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.607	8.643	8.549	8.549	26,037	+0.02(+0.23%)
Aug 30, 2023	8.574	8.633	8.529	8.529	138,784	-0.01(-0.11%)
Aug 29, 2023	8.403	8.636	8.403	8.539	43,971	+0.07(+0.80%)
Aug 28, 2023	8.568	8.597	8.462	8.471	29,587	-0.06(-0.68%)
Aug 25, 2023	8.588	8.694	8.500	8.529	33,125	-0.01(-0.11%)
Aug 24, 2023	8.345	8.588	8.345	8.539	8,884	+0.26(+3.16%)
Aug 23, 2023	8.219	8.481	8.219	8.277	8,943	+0.07(+0.83%)
Aug 22, 2023	8.326	8.326	8.142	8.210	15,292	-0.18(-2.19%)
Aug 21, 2023	8.403	8.476	8.389	8.394	6,442	-0.14(-1.59%)
Aug 18, 2023	8.355	8.597	8.355	8.529	7,564	+0.17(+2.09%)
Aug 17, 2023	8.413	8.413	8.345	8.355	7,121	-0.01(-0.12%)
Aug 16, 2023	8.287	8.549	8.287	8.365	7,554	+0.01(+0.12%)
Aug 15, 2023	8.336	8.772	8.336	8.355	13,809	+0.03(+0.35%)
Aug 14, 2023	8.326	8.520	8.326	8.326	10,305	-0.11(-1.26%)
Aug 11, 2023	8.258	8.481	8.251	8.433	23,413	+0.15(+1.75%)
Aug 10, 2023	8.248	8.446	8.248	8.287	13,150	+0.00(+0.00%)
Aug 09, 2023	8.230	8.508	8.191	8.287	9,231	+0.12(+1.53%)
Aug 08, 2023	8.268	8.728	8.163	8.163	15,787	-0.17(-2.07%)
Aug 07, 2023	8.278	8.421	8.278	8.335	12,783	+0.10(+1.16%)
Aug 04, 2023	8.220	8.325	8.191	8.239	16,931	+0.08(+0.94%)
Aug 03, 2023	8.335	8.422	8.163	8.163	20,071	-0.17(-2.07%)
Aug 02, 2023	8.498	8.603	8.335	8.335	13,344	-0.21(-2.47%)
Aug 01, 2023	8.603	8.603	8.383	8.546	11,802	-0.05(-0.56%)
Jul 31, 2023	8.488	8.613	8.316	8.594	64,998	+0.04(+0.45%)
Jul 28, 2023	8.613	8.651	8.498	8.555	9,030	+0.00(+0.00%)
Jul 27, 2023	8.622	8.709	8.460	8.555	10,127	-0.07(-0.78%)
Jul 26, 2023	8.393	8.690	8.393	8.622	48,039	+0.17(+2.04%)
Jul 25, 2023	8.383	8.594	8.383	8.450	23,317	+0.01(+0.11%)
Jul 24, 2023	8.316	8.498	8.306	8.440	5,653	+0.07(+0.80%)
Jul 21, 2023	8.230	8.469	8.230	8.373	39,203	+0.15(+1.86%)
Jul 20, 2023	8.488	8.488	8.182	8.220	11,272	-0.11(-1.38%)
Jul 19, 2023	8.019	8.354	8.019	8.335	15,685	+0.30(+3.69%)
Jul 18, 2023	8.000	8.082	7.933	8.038	33,292	+0.04(+0.48%)
Jul 17, 2023	8.096	8.134	8.000	8.000	11,445	-0.08(-0.95%)
Jul 14, 2023	8.143	8.143	8.019	8.076	11,269	-0.05(-0.59%)
Jul 13, 2023	8.000	8.124	7.961	8.124	5,736	+0.17(+2.17%)
Jul 12, 2023	7.942	8.038	7.914	7.952	43,228	+0.09(+1.10%)
Jul 11, 2023	8.105	8.239	7.837	7.866	31,206	-0.10(-1.20%)
Jul 10, 2023	7.856	8.220	7.856	7.961	20,474	+0.12(+1.59%)
Jul 07, 2023	7.770	7.942	7.645	7.837	44,356	+0.03(+0.37%)
Jul 06, 2023	7.799	7.894	7.770	7.808	12,772	-0.05(-0.61%)
Jul 05, 2023	7.789	7.904	7.722	7.856	17,266	+0.08(+0.99%)
Jul 03, 2023	7.846	7.923	7.722	7.779	14,758	-0.06(-0.73%)
Jun 30, 2023	7.760	7.929	7.759	7.837	1,385	-0.06(-0.73%)
Jun 29, 2023	7.789	7.942	7.789	7.894	1,998	+0.13(+1.73%)
Jun 28, 2023	7.664	7.818	7.664	7.760	8,102	+0.04(+0.50%)
Jun 27, 2023	7.597	7.722	7.569	7.722	39,111	+0.11(+1.38%)
Jun 26, 2023	7.549	7.684	7.549	7.617	8,820	+0.05(+0.63%)
Jun 23, 2023	7.521	7.796	7.521	7.569	21,859	-0.02(-0.25%)
Jun 22, 2023	7.645	7.729	7.578	7.588	91,961	-0.04(-0.50%)
Jun 21, 2023	7.657	7.751	7.607	7.626	30,809	+0.06(+0.76%)
Jun 20, 2023	7.482	7.866	7.482	7.569	46,388	+0.11(+1.41%)
Jun 16, 2023	8.067	8.067	7.367	7.463	36,342	-0.42(-5.35%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bankfinancial Corp (NQ: BFIN )

Historical Prices