Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfinancial Corp (NQ: BFIN )

10.00 +0.10 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 7.227 7.595 6.793 6.902 51,957 -0.61(-8.11%)
Apr 29, 2020 7.077 7.737 7.077 7.511 58,051 +0.77(+11.39%)
Apr 28, 2020 7.394 7.394 6.718 6.743 48,510 -0.39(-5.50%)
Apr 27, 2020 6.894 7.219 6.894 7.136 22,679 +0.47(+7.01%)
Apr 24, 2020 6.877 6.952 6.593 6.668 74,887 -0.26(-3.73%)
Apr 23, 2020 6.535 6.985 6.535 6.927 41,451 +0.27(+4.01%)
Apr 22, 2020 6.501 7.219 6.501 6.660 46,087 +0.28(+4.45%)
Apr 21, 2020 5.959 6.819 5.959 6.376 36,184 +0.42(+7.00%)
Apr 20, 2020 6.143 6.810 5.951 5.959 37,285 -0.42(-6.54%)
Apr 17, 2020 5.926 6.577 5.926 6.376 43,494 +0.63(+10.89%)
Apr 16, 2020 5.717 5.834 5.642 5.750 75,289 +0.03(+0.58%)
Apr 15, 2020 6.259 6.301 5.650 5.717 85,549 -0.57(-9.03%)
Apr 14, 2020 6.735 6.827 6.101 6.284 60,043 -0.42(-6.23%)
Apr 13, 2020 7.361 7.772 6.693 6.702 32,953 -0.80(-10.68%)
Apr 09, 2020 7.010 7.645 6.760 7.503 43,135 +0.72(+10.58%)
Apr 08, 2020 6.752 7.161 6.301 6.785 52,972 +0.26(+3.96%)
Apr 07, 2020 6.476 6.677 6.230 6.526 74,994 +0.59(+9.99%)
Apr 06, 2020 6.785 6.785 5.617 5.934 52,532 +0.13(+2.16%)
Apr 03, 2020 5.984 6.243 5.767 5.809 29,595 -0.34(-5.56%)
Apr 02, 2020 6.518 6.718 5.984 6.151 30,799 -0.39(-5.99%)
Apr 01, 2020 6.902 7.244 6.476 6.543 46,925 -0.81(-11.01%)
Mar 31, 2020 7.603 7.728 6.910 7.353 55,093 -0.38(-4.96%)
Mar 30, 2020 7.511 8.179 7.169 7.737 27,552 +0.37(+4.98%)
Mar 27, 2020 7.461 7.511 7.197 7.369 39,301 -0.48(-6.16%)
Mar 26, 2020 7.106 7.853 7.106 7.853 49,726 +0.74(+10.45%)
Mar 25, 2020 7.086 7.929 6.652 7.111 51,485 -0.02(-0.23%)
Mar 24, 2020 6.894 7.177 6.760 7.127 58,515 +0.48(+7.29%)
Mar 23, 2020 6.852 7.052 6.343 6.643 33,229 -0.33(-4.67%)
Mar 20, 2020 7.311 7.695 6.518 6.969 83,155 -0.50(-6.70%)
Mar 19, 2020 6.802 7.528 6.117 7.470 64,021 +0.78(+11.60%)
Mar 18, 2020 7.102 7.828 6.685 6.693 52,381 -0.81(-10.79%)
Mar 17, 2020 7.094 7.503 6.351 7.503 78,843 +0.78(+11.68%)
Mar 16, 2020 6.768 7.461 6.685 6.718 53,245 -0.69(-9.35%)
Mar 13, 2020 7.127 7.428 7.127 7.411 44,453 +0.62(+9.09%)
Mar 12, 2020 7.419 8.045 6.727 6.793 56,156 -0.84(-11.04%)
Mar 11, 2020 7.887 8.154 7.536 7.636 24,571 -0.45(-5.57%)
Mar 10, 2020 8.196 8.721 7.712 8.087 33,287 +0.10(+1.25%)
Mar 09, 2020 8.721 9.149 7.862 7.987 40,662 -0.95(-10.64%)
Mar 06, 2020 8.888 9.347 8.855 8.938 35,347 -0.14(-1.56%)
Mar 05, 2020 9.498 9.756 8.988 9.080 31,758 -0.58(-6.04%)
Mar 04, 2020 9.706 9.986 9.439 9.664 47,151 +0.19(+2.03%)
Mar 03, 2020 9.639 9.760 9.473 9.473 48,275 -0.21(-2.16%)
Mar 02, 2020 9.531 9.698 9.297 9.681 28,706 +0.22(+2.29%)
Feb 28, 2020 9.523 10.02 9.272 9.464 102,206 -0.09(-0.96%)
Feb 27, 2020 9.527 9.673 9.292 9.556 48,565 +0.04(+0.44%)
Feb 26, 2020 9.723 9.765 9.460 9.514 40,765 -0.08(-0.87%)
Feb 25, 2020 9.973 9.973 9.573 9.598 38,958 -0.38(-3.85%)
Feb 24, 2020 10.02 10.16 9.982 9.982 20,230 -0.20(-1.97%)
Feb 21, 2020 10.24 10.24 10.18 10.18 33,310 +0.00(+0.00%)
Feb 20, 2020 10.09 10.27 10.09 10.18 17,558 +0.04(+0.41%)
Feb 19, 2020 10.14 10.24 10.14 10.14 14,057 +0.04(+0.41%)
Feb 18, 2020 10.37 10.37 10.10 10.10 16,425 -0.15(-1.47%)
Feb 14, 2020 10.44 10.44 10.25 10.25 4,073 -0.18(-1.76%)
Feb 13, 2020 10.40 10.43 10.28 10.43 4,584 +0.10(+0.97%)
Feb 12, 2020 10.27 10.42 10.15 10.33 21,614 +0.03(+0.32%)
Feb 11, 2020 10.27 10.47 10.18 10.30 21,179 +0.11(+1.06%)
Feb 10, 2020 10.15 10.21 10.10 10.19 46,524 +0.07(+0.74%)
Feb 07, 2020 10.28 10.53 10.07 10.12 64,266 -0.04(-0.41%)
Feb 06, 2020 10.51 10.56 10.15 10.16 26,052 -0.19(-1.84%)
Feb 05, 2020 10.24 10.36 10.15 10.35 26,052 +0.20(+1.96%)
Feb 04, 2020 10.37 10.39 10.15 10.15 16,883 -0.09(-0.89%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.