-
April 22 2018 06:24 AM ET - till market
open: 03:05
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 |
Aug 23, 2016 |
12.29 |
12.44 |
12.19 |
12.25 |
32467 |
12.25 |
Aug 22, 2016 |
12.17 |
12.25 |
12.11 |
12.22 |
35010 |
12.22 |
Aug 19, 2016 |
12.19 |
12.31 |
12.11 |
12.19 |
39325 |
12.19 |
Aug 18, 2016 |
12.35 |
12.38 |
12.184 |
12.24 |
36407 |
12.24 |
Aug 17, 2016 |
12.34 |
12.35 |
12.15 |
12.29 |
50531 |
12.29 |
Aug 16, 2016 |
12.07 |
12.34 |
12.07 |
12.3 |
52095 |
12.3 |
Aug 15, 2016 |
12.14 |
12.23 |
12.02 |
12.03 |
29968 |
12.03 |
Aug 12, 2016 |
12.05 |
12.2 |
12.03 |
12.14 |
22625 |
12.14 |
Aug 11, 2016 |
12.2 |
12.24 |
12.08 |
12.1 |
24666 |
12.1 |
Aug 10, 2016 |
12.1 |
12.21 |
12.04 |
12.11 |
38454 |
12.11 |
Aug 09, 2016 |
12.25 |
12.38 |
12.04 |
12.09 |
735290 |
12.09 |
Aug 08, 2016 |
12.19 |
12.28 |
12.19 |
12.21 |
17950 |
12.21 |
Aug 05, 2016 |
12.19 |
12.31 |
12.18 |
12.21 |
34699 |
12.21 |
Aug 04, 2016 |
12.18 |
12.19 |
12.04 |
12.05 |
28027 |
12.05 |
Aug 03, 2016 |
12.17 |
12.19 |
12.05 |
12.12 |
29084 |
12.12 |
Aug 02, 2016 |
12.22 |
12.29 |
12.07 |
12.07 |
34093 |
12.07 |
Aug 01, 2016 |
12.26 |
12.42 |
12.15 |
12.16 |
24218 |
12.16 |
Jul 29, 2016 |
12.45 |
12.525 |
12.2 |
12.2 |
68505 |
12.2 |
Jul 28, 2016 |
12.58 |
12.6899 |
12.455 |
12.54 |
18114 |
12.54 |
Jul 27, 2016 |
12.67 |
12.69 |
12.55 |
12.6 |
22568 |
12.6 |