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 )

10.36 +0.21 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 29, 2024 9.811 10.09 9.811 9.890 7,073 +0.04(+0.40%)
Feb 28, 2024 9.989 10.16 9.752 9.851 14,027 -0.12(-1.19%)
Feb 27, 2024 10.19 10.19 9.910 9.969 9,041 -0.09(-0.89%)
Feb 26, 2024 10.49 10.49 10.06 10.06 2,051 +0.02(+0.25%)
Feb 23, 2024 10.05 10.34 9.920 10.03 14,527 +0.05(+0.55%)
Feb 22, 2024 10.33 10.33 9.553 9.979 20,900 -0.04(-0.40%)
Feb 21, 2024 10.17 10.38 10.02 10.02 7,260 -0.09(-0.88%)
Feb 20, 2024 10.15 10.31 10.10 10.11 6,881 -0.05(-0.49%)
Feb 16, 2024 10.01 10.21 10.01 10.16 3,258 +0.04(+0.39%)
Feb 15, 2024 10.11 10.19 9.961 10.12 9,641 +0.28(+2.82%)
Feb 14, 2024 10.06 10.06 9.662 9.841 30,238 -0.22(-2.17%)
Feb 13, 2024 10.23 10.23 10.06 10.06 9,165 -0.05(-0.49%)
Feb 12, 2024 10.19 10.38 10.11 10.11 11,997 -0.11(-1.07%)
Feb 09, 2024 10.29 10.29 10.17 10.22 7,933 -0.10(-0.96%)
Feb 08, 2024 10.13 10.38 10.13 10.32 16,104 +0.22(+2.16%)
Feb 07, 2024 10.15 10.16 9.873 10.10 18,328 +0.01(+0.10%)
Feb 06, 2024 10.03 10.29 10.03 10.09 9,446 +0.12(+1.18%)
Feb 05, 2024 10.16 10.20 9.863 9.971 37,139 -0.25(-2.49%)
Feb 02, 2024 10.10 10.47 10.10 10.23 15,019 +0.06(+0.58%)
Feb 01, 2024 10.49 10.49 10.05 10.17 27,678 -0.46(-4.34%)
Jan 31, 2024 10.74 10.81 10.57 10.63 11,437 -0.27(-2.52%)
Jan 30, 2024 10.79 10.90 10.68 10.90 5,872 +0.02(+0.18%)
Jan 29, 2024 10.78 10.90 10.59 10.88 10,563 +0.09(+0.82%)
Jan 26, 2024 10.39 10.79 10.35 10.79 8,076 +0.18(+1.66%)
Jan 25, 2024 10.35 10.62 10.31 10.62 10,576 +0.22(+2.07%)
Jan 24, 2024 10.35 10.40 10.19 10.40 6,057 +0.22(+2.12%)
Jan 23, 2024 10.27 10.34 10.19 10.19 24,896 -0.11(-1.05%)
Jan 22, 2024 10.57 10.58 10.20 10.29 7,089 -0.26(-2.51%)
Jan 19, 2024 10.47 10.56 10.32 10.56 4,850 +0.29(+2.87%)
Jan 18, 2024 10.31 10.34 10.18 10.26 4,106 -0.02(-0.19%)
Jan 17, 2024 10.26 10.38 10.19 10.28 3,247 -0.06(-0.57%)
Jan 16, 2024 10.16 10.50 10.12 10.34 5,358 +0.17(+1.64%)
Jan 12, 2024 10.15 10.23 10.02 10.18 7,904 +0.09(+0.87%)
Jan 11, 2024 9.996 10.09 9.931 10.09 4,805 +0.11(+1.08%)
Jan 10, 2024 10.02 10.04 9.939 9.980 3,017 +0.02(+0.20%)
Jan 09, 2024 9.961 9.979 9.784 9.961 7,273 +0.00(+0.00%)
Jan 08, 2024 9.971 10.08 9.961 9.961 2,380 +0.01(+0.10%)
Jan 05, 2024 10.09 10.09 9.951 9.951 5,661 +0.00(+0.00%)
Jan 04, 2024 9.980 10.000 9.912 9.951 4,939 +0.04(+0.40%)
Jan 03, 2024 10.04 10.04 9.912 9.912 18,002 -0.07(-0.69%)
Jan 02, 2024 10.06 10.06 9.873 9.980 5,287 -0.08(-0.78%)
Dec 29, 2023 10.21 10.25 10.06 10.06 2,725 -0.21(-2.01%)
Dec 28, 2023 10.12 10.44 10.12 10.26 2,173 +0.07(+0.67%)
Dec 27, 2023 10.51 10.52 10.20 10.20 7,926 -0.23(-2.16%)
Dec 26, 2023 10.53 10.53 10.38 10.42 4,216 -0.07(-0.65%)
Dec 22, 2023 10.37 10.55 10.10 10.49 12,323 +0.21(+2.00%)
Dec 21, 2023 10.32 10.42 10.15 10.28 7,055 -0.15(-1.41%)
Dec 20, 2023 10.25 10.52 10.25 10.43 17,552 +0.10(+0.95%)
Dec 19, 2023 9.863 10.52 9.863 10.33 27,763 +0.47(+4.77%)
Dec 18, 2023 10.12 10.28 9.863 9.863 15,237 -0.23(-2.24%)
Dec 15, 2023 9.363 10.09 9.363 10.09 13,792 +0.20(+1.98%)
Dec 14, 2023 9.314 9.892 9.314 9.892 11,139 +0.59(+6.32%)
Dec 13, 2023 8.823 9.304 8.823 9.304 34,485 +0.48(+5.44%)
Dec 12, 2023 8.843 8.912 8.823 8.823 11,613 -0.05(-0.55%)
Dec 11, 2023 8.843 8.967 8.843 8.873 20,248 -0.04(-0.44%)
Dec 08, 2023 8.971 8.971 8.823 8.912 20,003 +0.04(+0.44%)
Dec 07, 2023 8.853 8.951 8.833 8.873 38,601 +0.02(+0.22%)
Dec 06, 2023 8.823 8.873 8.814 8.853 10,014 +0.05(+0.56%)
Dec 05, 2023 8.863 8.863 8.794 8.804 14,489 +0.01(+0.11%)
Dec 04, 2023 8.814 8.873 8.735 8.794 15,321 -0.07(-0.77%)
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.