Historical Prices for Bankfinancial Corpor (BFIN)
| | | Historical Data for BankFinancial Corp. (BFIN) | | | | After Hours: $ 13.85 | 0.07 (+0.51%) | Volume: 200 | 4:06 PM EDT Oct 7, 2008 | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/7/08 | 13.86 | 14.77 | 13.78 | 13.78 | 38,103 | -0.10 | -0.72% | | 10/6/08 | 14.27 | 14.99 | 13.88 | 13.88 | 67,506 | -0.71 | -4.87% | | 10/3/08 | 14.00 | 14.99 | 14.00 | 14.59 | 38,875 | 0.52 | 3.70% | | 10/2/08 | 14.12 | 14.50 | 13.90 | 14.07 | 26,819 | -0.34 | -2.36% | | 10/1/08 | 14.69 | 14.69 | 13.88 | 14.41 | 13,083 | -0.27 | -1.84% | | 9/30/08 | 13.83 | 14.86 | 13.61 | 14.68 | 53,265 | 0.83 | 5.99% | | 9/29/08 | 14.55 | 15.20 | 13.85 | 13.85 | 43,842 | -0.89 | -6.04% | | 9/26/08 | 14.55 | 14.95 | 14.51 | 14.74 | 61,670 | 0.18 | 1.24% | | 9/25/08 | 14.67 | 14.95 | 14.55 | 14.56 | 66,466 | -0.16 | -1.09% | | 9/24/08 | 14.67 | 15.00 | 14.50 | 14.72 | 43,716 | -0.18 | -1.21% | | 9/23/08 | 14.75 | 15.00 | 14.63 | 14.90 | 35,867 | – | – | | 9/22/08 | 15.00 | 15.06 | 14.50 | 14.90 | 28,597 | -0.10 | -0.67% | | 9/19/08 | 15.50 | 15.98 | 14.50 | 15.00 | 302,350 | 0.26 | 1.76% | | 9/18/08 | 14.63 | 15.29 | 13.00 | 14.74 | 218,715 | 0.49 | 3.44% | | 9/17/08 | 15.18 | 15.25 | 14.25 | 14.25 | 48,033 | -0.97 | -6.37% | | 9/16/08 | 14.42 | 15.22 | 14.15 | 15.22 | 81,118 | 0.98 | 6.88% | | 9/15/08 | 14.35 | 15.03 | 14.22 | 14.24 | 46,854 | -0.39 | -2.67% | | 9/12/08 | 14.52 | 14.83 | 14.40 | 14.63 | 87,175 | – | – | | 9/11/08 | 14.51 | 14.70 | 14.35 | 14.63 | 57,988 | -0.19 | -1.28% | | 9/10/08 | 14.75 | 15.06 | 14.39 | 14.82 | 57,523 | 0.23 | 1.58% | | 9/9/08 | 14.88 | 14.96 | 14.54 | 14.59 | 76,449 | -0.45 | -2.99% | | 9/8/08 | 15.49 | 15.55 | 14.53 | 15.04 | 88,483 | -0.13 | -0.86% | | 9/5/08 | 14.80 | 15.21 | 14.69 | 15.17 | 100,885 | 0.26 | 1.74% | | 9/4/08 | 14.70 | 15.00 | 14.53 | 14.91 | 95,662 | 0.04 | 0.27% | | 9/3/08 | 14.53 | 14.95 | 14.40 | 14.87 | 45,490 | 0.29 | 1.99% | | 9/2/08 | 15.00 | 15.05 | 14.36 | 14.58 | 71,508 | -0.34 | -2.28% | | 8/29/08 | 14.86 | 15.00 | 14.67 | 14.92 | 75,098 | -0.08 | -0.53% | | 8/28/08 | 15.00 | 15.00 | 14.66 | 15.00 | 97,702 | 0.09 | 0.60% | | 8/27/08 | 14.47 | 14.99 | 14.37 | 14.91 | 97,817 | 0.46 | 3.18% | | 8/26/08 | 14.47 | 14.77 | 14.25 | 14.45 | 34,550 | -0.05 | -0.34% | | 8/25/08 | 14.67 | 14.73 | 14.40 | 14.50 | 71,629 | -0.30 | -2.03% | | 8/22/08 | 14.59 | 14.80 | 14.32 | 14.80 | 41,714 | 0.24 | 1.65% | | 8/21/08 | 14.56 | 14.67 | 14.30 | 14.56 | 34,320 | -0.17 | -1.15% | | 8/20/08 | 14.89 | 15.00 | 14.55 | 14.73 | 45,628 | -0.12 | -0.81% | | 8/19/08 | 15.10 | 15.10 | 14.78 | 14.85 | 59,488 | -0.37 | -2.43% | | 8/18/08 | 15.17 | 15.45 | 15.00 | 15.22 | 68,153 | 0.06 | 0.40% | | 8/15/08 | 15.30 | 15.59 | 15.02 | 15.16 | 111,093 | 0.09 | 0.60% | | 8/14/08 | 14.89 | 15.17 | 14.89 | 15.07 | 61,730 | 0.05 | 0.33% | | 8/13/08 | 14.91 | 15.32 | 14.89 | 15.02 | 124,123 | 0.04 | 0.27% | | 8/12/08 | 15.05 | 15.17 | 14.85 | 14.98 | 37,432 | -0.17 | -1.12% | | 8/11/08 | 14.51 | 15.58 | 14.17 | 15.15 | 78,785 | 0.75 | 5.21% | | 8/8/08 | 13.84 | 14.67 | 13.79 | 14.40 | 61,522 | 0.52 | 3.75% | | 8/7/08 | 14.38 | 14.51 | 13.79 | 13.88 | 50,690 | -0.69 | -4.74% | | 8/6/08 | 14.59 | 14.68 | 14.30 | 14.57 | 47,644 | -0.03 | -0.21% | | 8/5/08 | 14.21 | 14.66 | 14.14 | 14.60 | 77,563 | 0.59 | 4.21% | | 8/4/08 | 14.23 | 14.28 | 13.73 | 14.01 | 65,688 | -0.24 | -1.68% | | 8/1/08 | 14.50 | 14.50 | 13.98 | 14.25 | 58,549 | -0.22 | -1.52% | | 7/31/08 | 13.91 | 14.50 | 13.66 | 14.47 | 1,374,983 | 0.30 | 2.12% | | 7/30/08 | 14.13 | 14.22 | 13.85 | 14.17 | 41,855 | 0.17 | 1.21% | | 7/29/08 | 14.00 | 14.07 | 13.83 | 14.00 | 101,208 | 0.03 | 0.21% | | 7/28/08 | 14.11 | 14.13 | 13.78 | 13.97 | 60,004 | -0.27 | -1.90% | | 7/25/08 | 14.08 | 14.25 | 13.81 | 14.24 | 40,188 | 0.30 | 2.15% | | 7/24/08 | 14.25 | 14.25 | 13.81 | 13.94 | 44,512 | -0.29 | -2.04% | | 7/23/08 | 14.35 | 14.49 | 14.10 | 14.23 | 55,474 | -0.17 | -1.18% | | 7/22/08 | 13.93 | 14.41 | 13.90 | 14.40 | 66,609 | 0.37 | 2.64% | | 7/21/08 | 14.19 | 14.11 | 13.94 | 14.03 | 21,600 | -0.08 | -0.57% | | 7/18/08 | 14.17 | 14.23 | 13.89 | 14.11 | 54,826 | -0.06 | -0.42% | | 7/17/08 | 14.07 | 14.23 | 13.81 | 14.17 | 134,603 | 0.21 | 1.50% | | 7/16/08 | 13.24 | 14.19 | 12.92 | 13.96 | 95,534 | 0.80 | 6.08% | | 7/15/08 | 13.15 | 13.63 | 12.70 | 13.16 | 81,502 | -0.17 | -1.28% | | 7/14/08 | 13.71 | 14.24 | 13.12 | 13.33 | 45,208 | -0.53 | -3.82% | | 7/11/08 | 13.71 | 13.99 | 13.36 | 13.86 | 65,708 | -0.02 | -0.14% | | 7/10/08 | 13.35 | 14.03 | 13.35 | 13.88 | 41,447 | 0.54 | 4.05% | | 7/9/08 | 14.22 | 14.22 | 13.34 | 13.34 | 60,521 | -0.90 | -6.32% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for BFIN stock.
Download BFIN report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download BFIN report |
| | |
| Example preview: |
|
|