-
July 28 2014 10:24 AM ET - till market
close: 06:05
Log In
Register
You aren't logged in
Historical Prices for BankFinancial Corporation (BFIN)
|
Historical Prices for BankFinancial Corporation
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Jul 25, 2014 |
10.17 |
10.35 |
10.04 |
10.31 |
28262 |
10.31 |
| Jul 24, 2014 |
10.39 |
10.4 |
10.2 |
10.28 |
20937 |
10.28 |
| Jul 23, 2014 |
10.35 |
10.52 |
10.25 |
10.35 |
13534 |
10.35 |
| Jul 22, 2014 |
10.43 |
10.46 |
10.31 |
10.38 |
16528 |
10.38 |
| Jul 21, 2014 |
10.34 |
10.57 |
10.27 |
10.36 |
25811 |
10.36 |
| Jul 18, 2014 |
10.22 |
10.51 |
10.17 |
10.45 |
30823 |
10.45 |
| Jul 17, 2014 |
10.53 |
10.59 |
10.21 |
10.29 |
94925 |
10.29 |
| Jul 16, 2014 |
10.73 |
10.75 |
10.55 |
10.56 |
20627 |
10.56 |
| Jul 15, 2014 |
10.77 |
10.77 |
10.62 |
10.71 |
37627 |
10.71 |
| Jul 14, 2014 |
10.86 |
10.95 |
10.68 |
10.8 |
17135 |
10.8 |
| Jul 11, 2014 |
10.75 |
10.9 |
10.72 |
10.81 |
18433 |
10.81 |
| Jul 10, 2014 |
10.76 |
10.8444 |
10.59 |
10.72 |
18521 |
10.72 |
| Jul 09, 2014 |
10.65 |
11.15 |
10.65 |
11 |
13279 |
11 |
| Jul 08, 2014 |
11.12 |
11.195 |
10.905 |
11.02 |
25594 |
11.02 |
| Jul 07, 2014 |
11.28 |
11.28 |
11.05 |
11.13 |
20051 |
11.13 |
| Jul 03, 2014 |
11.41 |
11.42 |
11.25 |
11.35 |
14719 |
11.35 |
| Jul 02, 2014 |
11.35 |
11.48 |
11.26 |
11.33 |
70088 |
11.33 |
| Jul 01, 2014 |
11.25 |
11.74 |
11.25 |
11.41 |
97694 |
11.41 |
| Jun 30, 2014 |
11.02 |
11.2 |
10.905 |
11.16 |
33630 |
11.16 |
| Jun 27, 2014 |
10.7 |
11.24 |
10.51 |
11.02 |
479284 |
11.02 |
