Stockscreener 앱 받기
12.54
0.32%
0.04
시간 외 거래:
12.51
-0.03
-0.24%
Bankfinancial Corp 주식 (BFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $12.63 | $12.51 | $0.12 | 10,691.0 | +0.32% |
| 2024-11-20 | $12.51 | $12.41 | $0.095 | 10,589.0 | +0.00% |
| 2024-11-19 | $12.52 | $12.40 | $0.12 | 9,182.0 | +0.48% |
| 2024-11-18 | $12.96 | $12.40 | $0.56 | 12,095.0 | -1.74% |
| 2024-11-15 | $12.86 | $12.43 | $0.43 | 5,768.0 | -1.48% |
| 2024-11-14 | $12.88 | $12.30 | $0.58 | 21,363.0 | +3.30% |
| 2024-11-13 | $12.44 | $12.16 | $0.28 | 3,869.0 | +1.72% |
| 2024-11-12 | $12.34 | $12.16 | $0.1784 | 10,925.0 | +0.82% |
| 2024-11-11 | $12.43 | $12.13 | $0.30 | 8,237.0 | +0.17% |
| 2024-11-08 | $12.25 | $12.00 | $0.25 | 4,164.0 | -0.41% |
| 2024-11-07 | $12.34 | $12.04 | $0.30 | 2,850.0 | -0.57% |
| 2024-11-06 | $12.25 | $11.62 | $0.63 | 44,593.0 | +0.58% |
| 2024-11-05 | $12.23 | $11.64 | $0.59 | 3,300.0 | +2.88% |
| 2024-11-04 | $12.22 | $11.82 | $0.40 | 9,882.0 | -3.35% |
| 2024-11-01 | $12.23 | $11.98 | $0.2501 | 10,343.0 | +0.33% |
| 2024-10-31 | $12.22 | $11.94 | $0.285 | 3,116.0 | -0.49% |
| 2024-10-30 | $12.25 | $11.93 | $0.3205 | 13,389.0 | +1.49% |
| 2024-10-29 | $12.22 | $12.04 | $0.18 | 4,103.0 | -0.33% |
| 2024-10-28 | $12.45 | $11.86 | $0.59 | 17,871.0 | -2.89% |
| 2024-10-25 | $12.50 | $12.02 | $0.48 | 13,354.0 | -0.24% |
| 2024-10-24 | $12.50 | $11.64 | $0.86 | 15,762.0 | +3.91% |
| 2024-10-23 | $12.04 | $11.36 | $0.675 | 19,783.0 | +2.30% |
Bankfinancial Corp 주식 (BFIN) 연도별 가격 이력
이 심층 분석에서는 Bankfinancial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BFIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bankfinancial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bankfinancial Corp 주식 (BFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.96 | $11.62 | $1.34 | 178,542.0 | +2.87% |
| 2024-10 | $12.50 | $11.36 | $1.14 | 294,448.0 | +0.08% |
| 2024-09 | $12.56 | $11.03 | $1.53 | 174,521.0 | +2.61% |
| 2024-08 | $12.25 | $11.11 | $1.14 | 145,621.0 | +1.28% |
| 2024-07 | $11.98 | $10.01 | $1.97 | 232,215.0 | +13.90% |
| 2024-06 | $10.29 | $9.71 | $0.58 | 176,687.0 | +1.78% |
| 2024-05 | $10.70 | $9.74 | $0.955 | 255,706.0 | +4.55% |
| 2024-04 | $10.60 | $9.60 | $1.00 | 256,801.0 | -7.90% |
| 2024-03 | $10.61 | $9.77 | $0.8399 | 235,252.0 | +5.11% |
| 2024-02 | $10.70 | $9.65 | $1.05 | 273,904.0 | -7.84% |
| 2024-01 | $11.12 | $9.98 | $1.14 | 158,236.0 | +5.65% |
Bankfinancial Corp 주식 (BFIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.76 | $8.91 | $1.85 | 285,493.0 | +14.89% |
| 2023-11 | $9.04 | $8.37 | $0.67 | 243,138.0 | +6.31% |
| 2023-10 | $8.89 | $8.31 | $0.58 | 159,808.0 | -2.55% |
| 2023-09 | $8.90 | $8.54 | $0.36 | 240,305.0 | -2.27% |
| 2023-08 | $9.11 | $8.40 | $0.71 | 477,624.0 | -1.67% |
| 2023-07 | $9.09 | $7.98 | $1.11 | 453,170.0 | +9.66% |
| 2023-06 | $8.42 | $7.37 | $1.05 | 435,317.0 | +10.54% |
| 2023-05 | $8.32 | $7.17 | $1.15 | 356,490.0 | -10.57% |
| 2023-04 | $8.94 | $8.27 | $0.67 | 184,783.0 | -5.43% |
| 2023-03 | $10.49 | $8.55 | $1.94 | 355,540.0 | -14.97% |
| 2023-02 | $10.59 | $10.01 | $0.58 | 207,693.0 | +1.98% |
| 2023-01 | $10.53 | $9.91 | $0.62 | 211,260.0 | -4.18% |
Bankfinancial Corp 주식 (BFIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.60 | $9.06 | $1.54 | 649,339.0 | +6.80% |
| 2022-11 | $10.27 | $9.67 | $0.60 | 380,895.0 | +1.13% |
| 2022-10 | $10.00 | $9.40 | $0.60 | 275,900.0 | +3.07% |
| 2022-09 | $10.21 | $9.41 | $0.80 | 442,878.0 | -4.92% |
| 2022-08 | $10.27 | $9.56 | $0.71 | 712,372.0 | +4.41% |
| 2022-07 | $10.02 | $9.18 | $0.84 | 286,993.0 | +1.49% |
| 2022-06 | $9.84 | $9.30 | $0.54 | 348,329.0 | -3.30% |
| 2022-05 | $10.45 | $9.66 | $0.79 | 477,329.0 | -4.90% |
| 2022-04 | $10.78 | $10.10 | $0.6848 | 258,048.0 | -1.45% |
| 2022-03 | $11.22 | $10.30 | $0.92 | 1,638,300.0 | -5.04% |
| 2022-02 | $11.27 | $10.67 | $0.60 | 996,996.0 | +1.21% |
| 2022-01 | $11.09 | $10.50 | $0.585 | 505,951.0 | +1.03% |
1.07%
0.10%
자본화:
|
볼륨(24시간):