U.S. markets closed

BankFinancial Corporation (BFIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.37+0.01 (+0.10%)
Al cierre: 04:00PM EDT
10.37 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202410.2710.5010.2510.3710.3714,000
15 may 202410.1810.3910.1810.3610.365,900
14 may 202410.0510.1510.0310.1510.1525,400
13 may 202410.0610.1410.0510.0510.0512,100
10 may 202410.0310.0910.0010.0910.092,200
09 may 20249.9010.109.9010.1010.108,800
08 may 20249.9010.089.9010.0010.008,600
07 may 20249.9410.229.939.939.9312,000
06 may 202410.0710.2210.0510.0810.085,800
03 may 202410.0810.089.9610.0010.003,500
02 may 20249.9110.099.899.909.904,900
01 may 20249.779.899.749.789.7813,700
30 abr 20249.829.829.609.679.6734,700
29 abr 202410.0810.089.829.869.8622,200
26 abr 202410.0810.1810.0510.0510.056,500
25 abr 202410.1010.2110.0510.0510.056,100
24 abr 202410.1210.1710.1210.1610.165,900
23 abr 202410.1910.3410.1210.1210.128,600
22 abr 202410.1210.1410.0010.0010.009,000
19 abr 202410.1010.1410.0010.0010.0013,000
18 abr 202410.0910.0910.0010.0010.006,600
17 abr 202410.2510.2510.0110.0210.0215,200
16 abr 202410.3110.3210.1210.1510.1519,700
15 abr 202410.3310.3510.3010.3010.3019,900
12 abr 202410.3310.3410.2510.3010.3011,200
11 abr 202410.3110.5110.3010.3010.308,700
10 abr 202410.3910.3910.1110.2410.248,700
09 abr 202410.2510.4210.2510.2510.256,600
08 abr 202410.5010.5810.2910.3010.3010,800
05 abr 202410.3010.5410.3010.3510.355,000
04 abr 202410.2710.4510.2710.2910.293,500
03 abr 202410.2710.6010.2710.2710.2713,500
02 abr 202410.5010.5610.3110.3110.3118,100
01 abr 202410.5910.5910.5010.5010.506,400
28 mar 202410.3210.6110.3210.5010.508,400
27 mar 202410.2710.3210.2710.2710.273,500
26 mar 202410.3010.3510.2710.2710.279,400
25 mar 202410.3010.3010.3010.3010.301,800
22 mar 202410.3610.5510.2910.5210.523,200
21 mar 202410.3410.4810.3410.4510.457,000
20 mar 202410.1610.3110.0610.3110.314,300
19 mar 202410.4210.4210.1110.1110.115,500
18 mar 202410.3010.3010.2510.2510.257,100
15 mar 202410.2110.3210.2110.3010.308,200
14 mar 202410.2410.2710.1110.2110.217,500
13 mar 202410.2310.2310.1610.2010.202,300
12 mar 202410.1210.2310.0010.0810.0823,800
11 mar 202410.1510.1510.0410.0910.095,100
08 mar 202410.0010.1210.0010.0710.079,400
07 mar 202410.0210.2010.0010.0210.0283,500
06 mar 202410.0010.009.959.959.959,400
05 mar 20249.779.919.779.919.914,400
04 mar 20249.969.969.809.809.8019,100
01 mar 202410.0010.029.909.909.9012,800
29 feb 20249.9110.199.919.999.997,000
28 feb 202410.0910.269.859.959.9513,900
27 feb 202410.2910.3010.0110.0710.079,000
26 feb 202410.6010.6010.1610.1610.162,000
23 feb 202410.1510.4410.0210.1410.1414,400
22 feb 202410.4310.439.6510.0810.0820,700
21 feb 202410.2710.4910.1210.1210.127,200
20 feb 202410.2510.4110.2110.2110.216,800
16 feb 202410.1110.3110.1110.2610.263,200
15 feb 202410.2110.3010.0610.2210.229,500
14 feb 202410.1610.169.769.949.9429,900
13 feb 202410.3310.3310.1610.1610.169,100
12 feb 202410.2910.4910.2110.2110.2111,900
09 feb 202410.3910.3910.2710.3210.327,900
08 feb 202410.2310.4810.2310.4210.4215,900
08 feb 20240.1 Dividendo
07 feb 202410.3510.3610.0710.3010.2018,000
06 feb 202410.2310.5010.2310.2910.199,300
05 feb 202410.3610.4010.0610.1710.0736,400
02 feb 202410.3010.6810.3010.4310.3314,700
01 feb 202410.7010.7010.2510.3710.2727,100
31 ene 202410.9511.0310.7810.8410.7311,200
30 ene 202411.0111.1210.9011.1211.015,800
29 ene 202411.0011.1210.8011.1010.9910,400
26 ene 202410.6011.0110.5611.0110.907,900
25 ene 202410.5510.8310.5210.8310.7210,400
24 ene 202410.5610.6110.3910.6110.515,900
23 ene 202410.4810.5410.3910.3910.2924,400
22 ene 202410.7810.7910.4010.5010.407,000
19 ene 202410.6810.7710.5310.7710.674,800
18 ene 202410.5210.5510.3810.4710.374,000
17 ene 202410.4710.5910.3910.4910.393,200
16 ene 202410.3610.7110.3210.5510.455,300
12 ene 202410.3510.4310.2310.3810.287,700
11 ene 202410.2010.2910.1310.2910.194,700
10 ene 202410.2210.2410.1410.1810.083,000
09 ene 202410.1610.189.9810.1610.067,100
08 ene 202410.1710.2810.1610.1610.062,300
05 ene 202410.2910.2910.1510.1510.055,600
04 ene 202410.1810.2010.1110.1510.054,800
03 ene 202410.2410.2410.1110.1110.0117,600
02 ene 202410.2610.2610.0710.1810.085,200
29 dic 202310.4110.4510.2610.2610.162,700
28 dic 202310.3210.6510.3210.4710.372,100
27 dic 202310.7210.7310.4010.4010.307,800
26 dic 202310.7410.7410.5910.6310.534,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...