FinData: Historical Data for NASDAQ, BSF - Bear State Financial Inc.

Friday, 19 April 2024

Bear State Financial Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
20/04/18	10.30	10.32	10.30	10.32	49,210
19/04/18	10.32	10.32	10.30	10.31	8,300
18/04/18	10.32	10.32	10.30	10.32	14,800
17/04/18	10.30	10.32	10.30	10.31	24,900
16/04/18	10.31	10.31	10.29	10.29	9,700
13/04/18	10.29	10.30	10.28	10.29	6,700
12/04/18	10.29	10.31	10.28	10.28	11,700
11/04/18	10.31	10.31	10.30	10.30	5,400
10/04/18	10.28	10.31	10.27	10.30	29,800
09/04/18	10.30	10.30	10.27	10.27	31,100
06/04/18	10.29	10.31	10.26	10.27	15,300
05/04/18	10.27	10.29	10.27	10.28	17,800
04/04/18	10.28	10.30	10.27	10.27	30,100
03/04/18	10.26	10.27	10.26	10.26	33,900
02/04/18	10.25	10.28	10.24	10.27	49,500
29/03/18	10.25	10.28	10.25	10.25	34,200
28/03/18	10.30	10.30	10.25	10.27	32,700
27/03/18	10.25	10.30	10.25	10.25	12,800
26/03/18	10.25	10.29	10.25	10.28	48,700
23/03/18	10.27	10.28	10.25	10.25	41,500
22/03/18	10.27	10.30	10.27	10.28	24,100
21/03/18	10.30	10.31	10.27	10.28	8,800
20/03/18	10.29	10.32	10.26	10.27	28,500
19/03/18	10.30	10.31	10.29	10.30	15,900
16/03/18	10.27	10.32	10.27	10.32	76,900
15/03/18	10.30	10.32	10.28	10.28	24,800
14/03/18	10.30	10.32	10.29	10.30	24,500
13/03/18	10.28	10.31	10.27	10.30	12,200
12/03/18	10.29	10.31	10.28	10.30	15,800
09/03/18	10.32	10.32	10.26	10.29	28,800
08/03/18	10.27	10.31	10.27	10.31	18,400
07/03/18	10.25	10.31	10.25	10.29	23,200
06/03/18	10.30	10.31	10.27	10.29	15,500
05/03/18	10.29	10.32	10.28	10.29	22,600
02/03/18	10.21	10.30	10.21	10.28	29,900
01/03/18	10.25	10.28	10.25	10.27	31,200
28/02/18	10.27	10.28	10.25	10.26	41,000
27/02/18	10.27	10.28	10.26	10.28	25,500
26/02/18	10.26	10.27	10.25	10.27	15,800
23/02/18	10.27	10.27	10.26	10.27	8,500
22/02/18	10.27	10.28	10.25	10.27	17,000
21/02/18	10.27	10.28	10.25	10.26	18,800
20/02/18	10.26	10.28	10.25	10.26	18,800

Global Indices

No news available...

Currencies