Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	BFIN	10.0793	10.183	10.05	10.05		6,506	119	6.60	16.09
2024-04-25	Q	BFIN	10.1026	10.21	10.05	10.05	-0.11	6,103	110	6.96	16.25
2024-04-24	Q	BFIN	10.12	10.17	10.12	10.16	0.04	5,943	174	6.96	16.20
2024-04-23	Q	BFIN	10.19	10.335	10.12	10.12	0.12	8,629	145	6.60	13.02
2024-04-22	Q	BFIN	10.12	10.14	10.00	10.00		8,989	206	6.96	16.11
2024-04-19	Q	BFIN	10.10	10.14	10.00	10.00		13,047	231	6.57	16.04
2024-04-18	Q	BFIN	10.09	10.09	10.00	10.00	-0.02	6,561	160	7.21	11.24
2024-04-17	Q	BFIN	10.2467	10.2467	10.01	10.02	-0.13	15,177	218	6.86	16.14
2024-04-16	Q	BFIN	10.31	10.32	10.12	10.15	-0.15	19,706	321	6.96	16.28
2024-04-15	Q	BFIN	10.31	10.33	10.30	10.315	0.015	17,527	162	6.96	16.28
2024-04-12	Q	BFIN	10.325	10.34	10.245	10.30		11,172	286	6.60	10.33
2024-04-11	Q	BFIN	10.31	10.51	10.30	10.30	0.06	8,717	205	7.21	16.28
2024-04-10	Q	BFIN	10.39	10.39	10.11	10.24	-0.01	8,663	159	6.60	11.24
2024-04-09	Q	BFIN	10.25	10.42	10.25	10.25	-0.05	6,619	68	7.65	16.28
2024-04-08	Q	BFIN	10.50	10.58	10.29	10.30	-0.05	10,817	192	7.70	11.24
2024-04-05	Q	BFIN	10.30	10.54	10.30	10.35	0.06	4,960	72	7.65	16.35
2024-04-04	Q	BFIN	10.2701	10.4496	10.27	10.29	0.02	3,455	40	7.21	11.24
2024-04-03	Q	BFIN	10.27	10.60	10.27	10.27	-0.04	13,518	118	7.69	10.56
2024-04-02	Q	BFIN	10.50	10.56	10.31	10.31	-0.19	18,069	214	5.76	16.28
2024-04-01	Q	BFIN	10.5862	10.5862	10.50	10.50		6,447	63	7.69	16.20
2024-03-29	Q	BFIN	10.32	10.6099	10.32	10.50	0.23	0	0	9.00	11.24
2024-03-28	Q	BFIN	10.32	10.6099	10.32	10.50	0.23	8,409	255	9.00	11.24
2024-03-27	Q	BFIN	10.27	10.32	10.27	10.27		3,500	110	7.69	10.32
2024-03-26	Q	BFIN	10.30	10.35	10.27	10.27	-0.03	9,353	142	7.69	11.20
2024-03-25	Q	BFIN	10.30	10.30	10.30	10.30	-0.22	1,821	93	7.65	16.30
2024-03-22	Q	BFIN	10.36	10.5539	10.29	10.52	0.07	3,202	119	7.65	16.35
2024-03-21	Q	BFIN	10.337	10.4801	10.337	10.45	0.14	6,986	118	7.69	11.24
2024-03-20	Q	BFIN	10.165	10.31	10.06	10.31	0.20	4,270	143	7.69	10.40
2024-03-19	Q	BFIN	10.42	10.42	10.11	10.11	-0.14	5,499	106	7.69	10.45
2024-03-18	Q	BFIN	10.30	10.30	10.25	10.25	-0.05	7,067	146	10.25	10.45
2024-03-15	Q	BFIN	10.21	10.32	10.21	10.30	0.09	8,201	96	10.25	11.24
2024-03-14	Q	BFIN	10.24	10.27	10.11	10.21		7,502	188	7.69	10.45
2024-03-13	Q	BFIN	10.23	10.23	10.16	10.20	0.12	2,339	46	10.18	10.45
2024-03-12	Q	BFIN	10.12	10.23	10.00	10.08	-0.01	23,846	167	7.69	10.45
2024-03-11	Q	BFIN	10.15	10.15	10.04	10.09	0.01	5,074	116	10.09	10.45
2024-03-08	Q	BFIN	10.0001	10.12	10.0001	10.07	0.05	9,374	120	7.69	10.45
2024-03-07	Q	BFIN	10.02	10.20	10.00	10.02	0.07	83,456	135	6.96	10.45
2024-03-06	Q	BFIN	10.0044	10.0044	9.95	9.95	0.04	9,419	92	7.69	11.24
2024-03-05	Q	BFIN	9.77	9.91	9.77	9.91	0.11	4,443	84	7.69	11.34
2024-03-04	Q	BFIN	9.96	9.96	9.80	9.80	-0.10	19,145	165	7.69	10.45
2024-03-01	Q	BFIN	10.00	10.00	9.90	9.90	-0.09	12,050	158	7.65	11.39
2024-02-29	Q	BFIN	9.91	10.19	9.91	9.99	0.04	7,003	83	7.69	11.34
2024-02-28	Q	BFIN	10.09	10.26	9.85	9.95	-0.12	13,887	155	7.69	10.45
2024-02-27	Q	BFIN	10.2925	10.295	10.01	10.07	-0.09	8,951	146	7.65	11.39
2024-02-26	Q	BFIN	10.60	10.60	10.16	10.16	0.025	2,031	68	7.69	11.24
2024-02-23	Q	BFIN	10.15	10.4396	10.02	10.135	0.055	14,382	157	7.65	16.12
2024-02-22	Q	BFIN	10.4312	10.4312	9.65	10.08	-0.04	20,691	359	7.69	16.19
2024-02-21	Q	BFIN	10.2695	10.485	10.12	10.12	-0.09	7,188	133	7.69	16.33
2024-02-20	Q	BFIN	10.25	10.41	10.205	10.21	-0.05	6,813	270	7.69	16.28
2024-02-19	Q	BFIN	10.11	10.31	10.11	10.26	0.04	0	0	7.69	16.28
2024-02-16	Q	BFIN	10.11	10.31	10.11	10.26	0.04	3,226	59	7.69	16.28
2024-02-15	Q	BFIN	10.21	10.295	10.0616	10.22	0.28	9,545	144	7.69	16.28
2024-02-14	Q	BFIN	10.16	10.16	9.76	9.94	-0.22	29,936	305	7.65	15.92
2024-02-13	Q	BFIN	10.33	10.33	10.16	10.16	-0.05	9,074	177	9.90	10.50
2024-02-12	Q	BFIN	10.29	10.485	10.21	10.21	-0.11	11,878	318	7.69	16.28
2024-02-09	Q	BFIN	10.39	10.39	10.27	10.32	-0.10	7,854	80	7.65	16.35
2024-02-08	Q	BFIN	10.2275	10.48	10.2275	10.42	0.22	15,943	210	7.69	16.28
2024-02-07	Q	BFIN	10.35	10.36	10.07	10.30	0.01	17,969	255	5.86	16.28
2024-02-06	Q	BFIN	10.23	10.50	10.23	10.29	0.12	9,261	226	5.86	16.28
2024-02-05	Q	BFIN	10.36	10.4008	10.06	10.17	-0.26	36,411	363	7.78	16.33
2024-02-02	Q	BFIN	10.30	10.68	10.30	10.43	0.06	14,725	192	7.78	16.28
2024-02-01	Q	BFIN	10.70	10.70	10.252	10.37	-0.47	27,136	342	7.78	11.24
2024-01-31	Q	BFIN	10.95	11.03	10.7821	10.84	-0.28	11,213	196	7.78	16.35
2024-01-30	Q	BFIN	11.01	11.12	10.895	11.12	0.02	5,757	205	7.74	16.35
2024-01-29	Q	BFIN	11.00	11.12	10.80	11.10	0.09	10,356	135	7.78	16.28