Stockscreener 앱 받기
11.02
0.90%
-0.10
Bankfinancial Corp 주식 (BFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $11.11 | $10.92 | $0.19 | 13,888.0 | -0.90% |
| 2025-07-31 | $11.27 | $11.06 | $0.21 | 95,099.0 | -0.54% |
| 2025-07-30 | $11.59 | $11.17 | $0.415 | 62,132.0 | -2.02% |
| 2025-07-29 | $11.78 | $11.38 | $0.40 | 62,341.0 | -2.48% |
| 2025-07-28 | $11.72 | $11.46 | $0.26 | 58,488.0 | +1.74% |
| 2025-07-25 | $11.50 | $11.41 | $0.09 | 39,002.0 | +0.09% |
| 2025-07-24 | $11.82 | $11.49 | $0.33 | 25,193.0 | -2.63% |
| 2025-07-23 | $11.84 | $11.64 | $0.20 | 22,609.0 | +1.46% |
| 2025-07-22 | $11.82 | $11.63 | $0.19 | 46,276.0 | -1.02% |
| 2025-07-21 | $11.85 | $11.69 | $0.16 | 29,737.0 | -0.51% |
| 2025-07-18 | $11.93 | $11.81 | $0.12 | 31,237.0 | -0.34% |
| 2025-07-17 | $11.90 | $11.67 | $0.235 | 51,935.0 | +0.00% |
| 2025-07-16 | $11.87 | $11.45 | $0.42 | 53,602.0 | +2.42% |
| 2025-07-15 | $11.93 | $11.57 | $0.36 | 37,682.0 | -2.94% |
| 2025-07-14 | $11.95 | $11.74 | $0.205 | 21,109.0 | +1.71% |
| 2025-07-11 | $11.76 | $11.64 | $0.12 | 50,444.0 | -1.43% |
| 2025-07-10 | $11.95 | $11.63 | $0.32 | 42,620.0 | +1.62% |
| 2025-07-09 | $11.91 | $11.57 | $0.3425 | 27,288.0 | -0.43% |
| 2025-07-08 | $11.84 | $11.61 | $0.23 | 26,055.0 | +0.60% |
| 2025-07-07 | $11.87 | $11.64 | $0.225 | 52,333.0 | -1.52% |
| 2025-07-03 | $11.90 | $11.63 | $0.2687 | 32,082.0 | +1.63% |
| 2025-07-02 | $11.75 | $11.48 | $0.27 | 29,619.0 | -0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $11.95 | $10.92 | $1.03 | 941,725.0 | -4.75% |
| 2025-06 | $12.11 | $11.26 | $0.85 | 1,734,712.0 | -3.90% |
| 2025-05 | $12.80 | $11.86 | $0.94 | 376,248.0 | -2.03% |
| 2025-04 | $12.93 | $11.17 | $1.76 | 452,873.0 | -2.77% |
| 2025-03 | $13.48 | $12.28 | $1.20 | 292,369.0 | -4.53% |
| 2025-02 | $13.58 | $12.39 | $1.19 | 309,676.0 | -1.78% |
| 2025-01 | $13.55 | $11.53 | $2.03 | 417,826.0 | +6.18% |
Bankfinancial Corp 주식 (BFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.97 | $12.06 | $1.91 | 346,600.0 | -6.95% |
| 2024-11 | $13.43 | $11.62 | $1.81 | 240,474.0 | +9.76% |
| 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% |
0.02%
2.11%
자본화:
|
볼륨(24시간):