Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.05 | -0.11 | -1.08% | 10.1026 | 10.21 | 10.05 | 6,102 |
| Apr 24 2024 | 10.16 | 0.04 | 0.40% | 10.12 | 10.17 | 10.12 | 5,943 |
| Apr 23 2024 | 10.12 | 0.12 | 1.20% | 10.00 | 10.335 | 10.00 | 8,629 |
| Apr 22 2024 | 10.00 | -0.01 | -0.10% | 10.05 | 10.155 | 10.00 | 8,989 |
| Apr 19 2024 | 10.01 | 0.01 | 0.10% | 10.06 | 10.15 | 10.01 | 13,047 |
| Apr 18 2024 | 10.00 | -0.02 | -0.20% | 10.03 | 10.15 | 10.00 | 6,561 |
| Apr 17 2024 | 10.02 | -0.13 | -1.28% | 10.2467 | 10.31 | 10.01 | 15,177 |
| Apr 16 2024 | 10.15 | -0.15 | -1.46% | 10.32 | 10.32 | 10.12 | 19,581 |
| Apr 15 2024 | 10.30 | 0.00 | 0.00% | 10.31 | 10.35 | 10.30 | 19,930 |
| Apr 12 2024 | 10.30 | 0.00 | 0.00% | 10.33 | 10.34 | 10.245 | 11,172 |
| Apr 11 2024 | 10.30 | 0.06 | 0.59% | 10.35 | 10.51 | 10.30 | 8,717 |
| Apr 10 2024 | 10.24 | -0.01 | -0.10% | 10.20 | 10.39 | 10.11 | 8,663 |
| Apr 09 2024 | 10.25 | -0.05 | -0.49% | 10.25 | 10.42 | 10.25 | 6,619 |
| Apr 08 2024 | 10.30 | -0.05 | -0.48% | 10.31 | 10.58 | 10.29 | 10,817 |
| Apr 05 2024 | 10.35 | 0.06 | 0.58% | 10.30 | 10.54 | 10.30 | 4,840 |
| Apr 04 2024 | 10.29 | 0.02 | 0.19% | 10.2701 | 10.4496 | 10.27 | 3,455 |
| Apr 03 2024 | 10.27 | -0.04 | -0.39% | 10.27 | 10.60 | 10.27 | 13,518 |
| Apr 02 2024 | 10.31 | -0.22 | -2.04% | 10.50 | 10.56 | 10.31 | 18,046 |
| Apr 01 2024 | 10.525 | 0.03 | 0.24% | 10.58 | 10.5862 | 10.5007 | 6,447 |
| Mar 28 2024 | 10.50 | 0.23 | 2.24% | 10.27 | 10.6099 | 10.27 | 8,409 |
| Mar 27 2024 | 10.27 | 0.00 | 0.00% | 10.30 | 10.32 | 10.27 | 3,500 |
| Mar 26 2024 | 10.27 | -0.03 | -0.29% | 10.38 | 10.38 | 10.27 | 9,353 |
| Mar 25 2024 | 10.30 | -0.22 | -2.09% | 10.43 | 10.43 | 10.30 | 935 |
| Mar 22 2024 | 10.52 | 0.07 | 0.67% | 10.36 | 10.5539 | 10.29 | 3,202 |
| Mar 21 2024 | 10.45 | 0.14 | 1.36% | 10.32 | 10.4801 | 10.32 | 6,986 |
| Mar 20 2024 | 10.31 | 0.20 | 1.98% | 10.06 | 10.31 | 10.05 | 4,270 |
| Mar 19 2024 | 10.11 | -0.14 | -1.37% | 10.21 | 10.42 | 10.11 | 5,499 |
| Mar 18 2024 | 10.25 | -0.05 | -0.49% | 10.31 | 10.31 | 10.25 | 7,067 |
| Mar 15 2024 | 10.30 | 0.09 | 0.88% | 10.21 | 10.32 | 10.21 | 8,200 |
| Mar 14 2024 | 10.21 | 0.01 | 0.10% | 10.17 | 10.27 | 10.11 | 7,502 |
| Mar 13 2024 | 10.20 | 0.12 | 1.19% | 10.06 | 10.23 | 10.06 | 2,339 |
| Mar 12 2024 | 10.08 | -0.01 | -0.10% | 10.14 | 10.23 | 10.00 | 23,846 |
| Mar 11 2024 | 10.09 | 0.02 | 0.20% | 10.15 | 10.15 | 10.04 | 5,074 |
| Mar 08 2024 | 10.07 | 0.05 | 0.50% | 10.07 | 10.12 | 10.0001 | 9,374 |
| Mar 07 2024 | 10.02 | 0.07 | 0.70% | 9.98 | 10.20 | 9.98 | 83,456 |
| Mar 06 2024 | 9.95 | 0.04 | 0.40% | 9.91 | 10.0044 | 9.91 | 9,419 |
| Mar 05 2024 | 9.91 | 0.11 | 1.12% | 9.79 | 9.94 | 9.77 | 4,443 |
| Mar 04 2024 | 9.80 | -0.10 | -1.01% | 9.85 | 9.96 | 9.80 | 19,145 |
| Mar 01 2024 | 9.90 | -0.09 | -0.90% | 10.00 | 10.02 | 9.90 | 12,846 |
| Feb 29 2024 | 9.99 | 0.04 | 0.40% | 9.91 | 10.19 | 9.91 | 7,003 |
| Feb 28 2024 | 9.95 | -0.12 | -1.19% | 10.08 | 10.26 | 9.85 | 13,887 |
| Feb 27 2024 | 10.07 | -0.09 | -0.89% | 10.16 | 10.295 | 10.01 | 8,951 |
| Feb 26 2024 | 10.16 | 0.03 | 0.25% | 10.20 | 10.60 | 10.12 | 2,031 |
| Feb 23 2024 | 10.135 | 0.05 | 0.55% | 10.15 | 10.4396 | 10.02 | 14,382 |
| Feb 22 2024 | 10.08 | -0.04 | -0.40% | 10.15 | 10.4312 | 9.65 | 20,691 |
| Feb 21 2024 | 10.12 | -0.09 | -0.88% | 10.23 | 10.485 | 10.12 | 7,188 |
| Feb 20 2024 | 10.21 | -0.05 | -0.49% | 10.25 | 10.41 | 10.205 | 6,813 |
| Feb 16 2024 | 10.26 | 0.04 | 0.39% | 10.11 | 10.70 | 10.11 | 3,226 |
| Feb 15 2024 | 10.22 | 0.28 | 2.82% | 9.88 | 10.295 | 9.88 | 9,545 |
| Feb 14 2024 | 9.94 | -0.22 | -2.17% | 10.20 | 10.20 | 9.76 | 29,936 |
| Feb 13 2024 | 10.16 | -0.05 | -0.49% | 10.33 | 10.40 | 10.16 | 9,071 |
| Feb 12 2024 | 10.21 | -0.11 | -1.07% | 10.27 | 10.485 | 10.21 | 11,878 |
| Feb 09 2024 | 10.32 | -0.10 | -0.96% | 10.39 | 10.39 | 10.17 | 7,854 |
| Feb 08 2024 | 10.42 | 0.12 | 1.17% | 10.18 | 10.48 | 10.17 | 15,943 |
| Feb 07 2024 | 10.30 | 0.01 | 0.10% | 10.34 | 10.37 | 10.07 | 17,969 |
| Feb 06 2024 | 10.29 | 0.12 | 1.18% | 10.23 | 10.50 | 10.23 | 9,261 |
| Feb 05 2024 | 10.17 | -0.26 | -2.49% | 10.36 | 10.4008 | 10.06 | 36,411 |
| Feb 02 2024 | 10.43 | 0.06 | 0.58% | 10.30 | 10.68 | 10.30 | 14,725 |
| Feb 01 2024 | 10.37 | -0.47 | -4.34% | 10.70 | 10.70 | 10.252 | 27,136 |
| Jan 31 2024 | 10.84 | -0.28 | -2.52% | 11.08 | 11.08 | 10.7821 | 11,213 |
| Jan 30 2024 | 11.12 | 0.02 | 0.18% | 11.11 | 11.12 | 10.895 | 5,757 |
| Jan 29 2024 | 11.10 | 0.09 | 0.82% | 11.00 | 11.12 | 10.80 | 10,356 |
