Price Alert

Bear State Financial Inc. (BSF)

NASDAQ: BSF · Real-Time Price · USD

10.32

0.00 (0.00%)

At close: Jun 29, 2019, 12:07 AM

BSF Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Apr 27, 2018	10.32	10.32	10.32	10.32	10.32	0.00%	0
Apr 26, 2018	10.32	10.32	10.32	10.32	10.32	0.00%	0
Apr 25, 2018	10.32	10.32	10.32	10.32	10.32	0.00%	0
Apr 24, 2018	10.32	10.32	10.32	10.32	10.32	0.00%	0
Apr 23, 2018	10.32	10.32	10.32	10.32	10.32	0.00%	0
Apr 20, 2018	10.30	10.32	10.30	10.32	10.32	0.10%	52,461
Apr 19, 2018	10.32	10.32	10.30	10.31	10.31	-0.10%	8,334
Apr 18, 2018	10.32	10.32	10.30	10.32	10.32	0.10%	14,812
Apr 17, 2018	10.30	10.32	10.30	10.31	10.31	0.19%	24,943
Apr 16, 2018	10.31	10.31	10.29	10.29	10.29	0.00%	9,729
Apr 13, 2018	10.29	10.30	10.28	10.29	10.29	0.10%	6,701
Apr 12, 2018	10.29	10.31	10.28	10.28	10.28	-0.19%	11,731
Apr 11, 2018	10.31	10.31	10.30	10.30	10.30	0.00%	5,422
Apr 10, 2018	10.28	10.31	10.27	10.30	10.30	0.29%	29,836
Apr 9, 2018	10.30	10.30	10.27	10.27	10.27	0.00%	31,102
Apr 6, 2018	10.29	10.31	10.26	10.27	10.27	-0.10%	15,384
Apr 5, 2018	10.27	10.29	10.27	10.28	10.28	0.10%	17,890
Apr 4, 2018	10.28	10.30	10.27	10.27	10.27	0.10%	30,105
Apr 3, 2018	10.26	10.27	10.26	10.26	10.26	-0.10%	33,932
Apr 2, 2018	10.25	10.28	10.24	10.27	10.27	0.20%	49,581