BankFinancial Corp NASDAQ:BFIN Historical Prices

Below are the 4735 trading days of historical prices for BFIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4735	NASDAQ	BFIN	Fri, Apr 19, 2024	10.10	10.14	10.00	10.00
4734	NASDAQ	BFIN	Thu, Apr 18, 2024	10.09	10.09	10.00	10.00
4733	NASDAQ	BFIN	Wed, Apr 17, 2024	10.25	10.25	10.01	10.02
4732	NASDAQ	BFIN	Tue, Apr 16, 2024	10.31	10.32	10.12	10.15
4731	NASDAQ	BFIN	Mon, Apr 15, 2024	10.33	10.35	10.30	10.30
4730	NASDAQ	BFIN	Fri, Apr 12, 2024	10.33	10.34	10.25	10.30
4729	NASDAQ	BFIN	Thu, Apr 11, 2024	10.31	10.51	10.30	10.30
4728	NASDAQ	BFIN	Wed, Apr 10, 2024	10.39	10.39	10.11	10.24
4727	NASDAQ	BFIN	Tue, Apr 9, 2024	10.25	10.42	10.25	10.25
4726	NASDAQ	BFIN	Mon, Apr 8, 2024	10.50	10.58	10.29	10.30
4725	NASDAQ	BFIN	Fri, Apr 5, 2024	10.30	10.54	10.30	10.35
4724	NASDAQ	BFIN	Thu, Apr 4, 2024	10.27	10.45	10.27	10.29
4723	NASDAQ	BFIN	Wed, Apr 3, 2024	10.27	10.60	10.27	10.27
4722	NASDAQ	BFIN	Tue, Apr 2, 2024	10.50	10.56	10.31	10.31
4721	NASDAQ	BFIN	Mon, Apr 1, 2024	10.59	10.59	10.50	10.50
4720	NASDAQ	BFIN	Thu, Mar 28, 2024	10.32	10.61	10.32	10.50
4719	NASDAQ	BFIN	Wed, Mar 27, 2024	10.27	10.32	10.27	10.27
4718	NASDAQ	BFIN	Tue, Mar 26, 2024	10.30	10.35	10.27	10.27
4717	NASDAQ	BFIN	Mon, Mar 25, 2024	10.30	10.30	10.30	10.30
4716	NASDAQ	BFIN	Fri, Mar 22, 2024	10.36	10.55	10.29	10.52
4715	NASDAQ	BFIN	Thu, Mar 21, 2024	10.34	10.48	10.34	10.45
4714	NASDAQ	BFIN	Wed, Mar 20, 2024	10.17	10.31	10.06	10.31
4713	NASDAQ	BFIN	Tue, Mar 19, 2024	10.42	10.42	10.11	10.11
4712	NASDAQ	BFIN	Mon, Mar 18, 2024	10.30	10.30	10.25	10.25
4711	NASDAQ	BFIN	Fri, Mar 15, 2024	10.21	10.32	10.21	10.30
4710	NASDAQ	BFIN	Thu, Mar 14, 2024	10.24	10.27	10.11	10.21
4709	NASDAQ	BFIN	Wed, Mar 13, 2024	10.23	10.23	10.16	10.20
4708	NASDAQ	BFIN	Tue, Mar 12, 2024	10.12	10.23	10.00	10.08
4707	NASDAQ	BFIN	Mon, Mar 11, 2024	10.15	10.15	10.04	10.09
4706	NASDAQ	BFIN	Fri, Mar 8, 2024	10.00	10.12	10.00	10.07
4705	NASDAQ	BFIN	Thu, Mar 7, 2024	10.02	10.20	10.00	10.02
4704	NASDAQ	BFIN	Wed, Mar 6, 2024	10.00	10.00	9.95	9.95
4703	NASDAQ	BFIN	Tue, Mar 5, 2024	9.77	9.91	9.77	9.91
4702	NASDAQ	BFIN	Mon, Mar 4, 2024	9.96	9.96	9.80	9.80
4701	NASDAQ	BFIN	Fri, Mar 1, 2024	10.00	10.02	9.90	9.90
4700	NASDAQ	BFIN	Thu, Feb 29, 2024	9.91	10.19	9.91	9.99
4699	NASDAQ	BFIN	Wed, Feb 28, 2024	10.09	10.26	9.85	9.95
4698	NASDAQ	BFIN	Tue, Feb 27, 2024	10.29	10.30	10.01	10.07
4697	NASDAQ	BFIN	Mon, Feb 26, 2024	10.60	10.60	10.16	10.16
4696	NASDAQ	BFIN	Fri, Feb 23, 2024	10.15	10.44	10.02	10.14
4695	NASDAQ	BFIN	Thu, Feb 22, 2024	10.43	10.43	9.65	10.08
4694	NASDAQ	BFIN	Wed, Feb 21, 2024	10.27	10.49	10.12	10.12
4693	NASDAQ	BFIN	Tue, Feb 20, 2024	10.25	10.41	10.21	10.21
4692	NASDAQ	BFIN	Fri, Feb 16, 2024	10.11	10.31	10.11	10.26
4691	NASDAQ	BFIN	Thu, Feb 15, 2024	10.21	10.30	10.06	10.22
4690	NASDAQ	BFIN	Wed, Feb 14, 2024	10.16	10.16	9.76	9.94
4689	NASDAQ	BFIN	Tue, Feb 13, 2024	10.33	10.33	10.16	10.16
4688	NASDAQ	BFIN	Mon, Feb 12, 2024	10.29	10.49	10.21	10.21
4687	NASDAQ	BFIN	Fri, Feb 9, 2024	10.39	10.39	10.27	10.32
4686	NASDAQ	BFIN	Thu, Feb 8, 2024	10.23	10.48	10.23	10.42
4685	NASDAQ	BFIN	Wed, Feb 7, 2024	10.35	10.36	10.07	10.30
4684	NASDAQ	BFIN	Tue, Feb 6, 2024	10.23	10.50	10.23	10.29
4683	NASDAQ	BFIN	Mon, Feb 5, 2024	10.36	10.40	10.06	10.17
4682	NASDAQ	BFIN	Fri, Feb 2, 2024	10.30	10.68	10.30	10.43
4681	NASDAQ	BFIN	Thu, Feb 1, 2024	10.70	10.70	10.25	10.37
4680	NASDAQ	BFIN	Wed, Jan 31, 2024	10.95	11.03	10.78	10.84
4679	NASDAQ	BFIN	Tue, Jan 30, 2024	11.01	11.12	10.90	11.12
4678	NASDAQ	BFIN	Mon, Jan 29, 2024	11.00	11.12	10.80	11.10
4677	NASDAQ	BFIN	Fri, Jan 26, 2024	10.60	11.01	10.56	11.01
4676	NASDAQ	BFIN	Thu, Jan 25, 2024	10.55	10.83	10.52	10.83
4675	NASDAQ	BFIN	Wed, Jan 24, 2024	10.56	10.61	10.39	10.61
4674	NASDAQ	BFIN	Tue, Jan 23, 2024	10.48	10.54	10.39	10.39
4673	NASDAQ	BFIN	Mon, Jan 22, 2024	10.78	10.79	10.40	10.50
4672	NASDAQ	BFIN	Fri, Jan 19, 2024	10.68	10.77	10.53	10.77
4671	NASDAQ	BFIN	Thu, Jan 18, 2024	10.52	10.55	10.38	10.47
4670	NASDAQ	BFIN	Wed, Jan 17, 2024	10.47	10.59	10.39	10.49
4669	NASDAQ	BFIN	Tue, Jan 16, 2024	10.36	10.71	10.32	10.55
4668	NASDAQ	BFIN	Fri, Jan 12, 2024	10.35	10.43	10.23	10.38
4667	NASDAQ	BFIN	Thu, Jan 11, 2024	10.20	10.29	10.13	10.29
4666	NASDAQ	BFIN	Wed, Jan 10, 2024	10.22	10.24	10.14	10.18
4665	NASDAQ	BFIN	Tue, Jan 9, 2024	10.16	10.18	9.98	10.16
4664	NASDAQ	BFIN	Mon, Jan 8, 2024	10.17	10.28	10.16	10.16
4663	NASDAQ	BFIN	Fri, Jan 5, 2024	10.29	10.29	10.15	10.15
4662	NASDAQ	BFIN	Thu, Jan 4, 2024	10.18	10.20	10.11	10.15
4661	NASDAQ	BFIN	Wed, Jan 3, 2024	10.24	10.24	10.11	10.11
4660	NASDAQ	BFIN	Tue, Jan 2, 2024	10.26	10.26	10.07	10.18
4659	NASDAQ	BFIN	Fri, Dec 29, 2023	10.41	10.45	10.26	10.26
4658	NASDAQ	BFIN	Thu, Dec 28, 2023	10.32	10.65	10.32	10.47
4657	NASDAQ	BFIN	Wed, Dec 27, 2023	10.72	10.73	10.40	10.40
4656	NASDAQ	BFIN	Tue, Dec 26, 2023	10.74	10.74	10.59	10.63
4655	NASDAQ	BFIN	Fri, Dec 22, 2023	10.58	10.76	10.31	10.70
4654	NASDAQ	BFIN	Thu, Dec 21, 2023	10.53	10.63	10.35	10.49
4653	NASDAQ	BFIN	Wed, Dec 20, 2023	10.45	10.74	10.45	10.64
4652	NASDAQ	BFIN	Tue, Dec 19, 2023	10.06	10.73	10.06	10.54
4651	NASDAQ	BFIN	Mon, Dec 18, 2023	10.32	10.49	10.06	10.06
4650	NASDAQ	BFIN	Fri, Dec 15, 2023	9.55	10.29	9.55	10.29
4649	NASDAQ	BFIN	Thu, Dec 14, 2023	9.50	10.09	9.50	10.09
4648	NASDAQ	BFIN	Wed, Dec 13, 2023	9.00	9.49	9.00	9.49
4647	NASDAQ	BFIN	Tue, Dec 12, 2023	9.02	9.09	9.00	9.00
4646	NASDAQ	BFIN	Mon, Dec 11, 2023	9.02	9.15	9.02	9.05
4645	NASDAQ	BFIN	Fri, Dec 8, 2023	9.15	9.15	9.00	9.09
4644	NASDAQ	BFIN	Thu, Dec 7, 2023	9.03	9.13	9.01	9.05
4643	NASDAQ	BFIN	Wed, Dec 6, 2023	9.00	9.05	8.99	9.03
4642	NASDAQ	BFIN	Tue, Dec 5, 2023	9.04	9.04	8.97	8.98
4641	NASDAQ	BFIN	Mon, Dec 4, 2023	8.99	9.05	8.91	8.97
4640	NASDAQ	BFIN	Fri, Dec 1, 2023	9.03	9.04	8.98	9.04
4639	NASDAQ	BFIN	Thu, Nov 30, 2023	9.01	9.01	8.93	8.93
4638	NASDAQ	BFIN	Wed, Nov 29, 2023	8.85	9.01	8.85	8.98
4637	NASDAQ	BFIN	Tue, Nov 28, 2023	8.82	8.90	8.82	8.82
4636	NASDAQ	BFIN	Mon, Nov 27, 2023	9.03	9.03	8.86	8.89
4635	NASDAQ	BFIN	Fri, Nov 24, 2023	8.95	9.04	8.83	8.95
4634	NASDAQ	BFIN	Wed, Nov 22, 2023	8.90	8.95	8.88	8.90
4633	NASDAQ	BFIN	Tue, Nov 21, 2023	8.92	8.95	8.70	8.90
4632	NASDAQ	BFIN	Mon, Nov 20, 2023	8.89	8.95	8.88	8.90
4631	NASDAQ	BFIN	Fri, Nov 17, 2023	8.89	8.95	8.89	8.95
4630	NASDAQ	BFIN	Thu, Nov 16, 2023	8.78	8.95	8.78	8.94
4629	NASDAQ	BFIN	Wed, Nov 15, 2023	8.67	8.95	8.67	8.89
4628	NASDAQ	BFIN	Tue, Nov 14, 2023	8.80	8.95	8.79	8.87
4627	NASDAQ	BFIN	Mon, Nov 13, 2023	8.71	8.71	8.64	8.67
4626	NASDAQ	BFIN	Fri, Nov 10, 2023	8.66	8.84	8.66	8.82
4625	NASDAQ	BFIN	Thu, Nov 9, 2023	8.67	8.79	8.60	8.79
4624	NASDAQ	BFIN	Wed, Nov 8, 2023	8.75	8.89	8.75	8.81
4623	NASDAQ	BFIN	Tue, Nov 7, 2023	8.91	8.91	8.74	8.74
4622	NASDAQ	BFIN	Mon, Nov 6, 2023	8.75	8.95	8.68	8.87
4621	NASDAQ	BFIN	Fri, Nov 3, 2023	8.75	8.75	8.59	8.73
4620	NASDAQ	BFIN	Thu, Nov 2, 2023	8.38	8.71	8.37	8.71
4619	NASDAQ	BFIN	Wed, Nov 1, 2023	8.38	8.59	8.38	8.44
4618	NASDAQ	BFIN	Tue, Oct 31, 2023	8.59	8.59	8.36	8.40
4617	NASDAQ	BFIN	Mon, Oct 30, 2023	8.53	8.61	8.52	8.53
4616	NASDAQ	BFIN	Fri, Oct 27, 2023	8.46	8.72	8.37	8.63
4615	NASDAQ	BFIN	Thu, Oct 26, 2023	8.42	8.67	8.42	8.59
4614	NASDAQ	BFIN	Wed, Oct 25, 2023	8.55	8.64	8.31	8.42
4613	NASDAQ	BFIN	Tue, Oct 24, 2023	8.51	8.51	8.50	8.51
4612	NASDAQ	BFIN	Mon, Oct 23, 2023	8.53	8.58	8.46	8.51
4611	NASDAQ	BFIN	Fri, Oct 20, 2023	8.61	8.62	8.43	8.51
4610	NASDAQ	BFIN	Thu, Oct 19, 2023	8.66	8.70	8.61	8.61
4609	NASDAQ	BFIN	Wed, Oct 18, 2023	8.61	8.65	8.53	8.65
4608	NASDAQ	BFIN	Tue, Oct 17, 2023	8.74	8.75	8.59	8.61
4607	NASDAQ	BFIN	Mon, Oct 16, 2023	8.52	8.82	8.52	8.72
4606	NASDAQ	BFIN	Fri, Oct 13, 2023	8.62	8.62	8.57	8.59
4605	NASDAQ	BFIN	Thu, Oct 12, 2023	8.54	8.66	8.54	8.62
4604	NASDAQ	BFIN	Wed, Oct 11, 2023	8.70	8.71	8.58	8.61
4603	NASDAQ	BFIN	Tue, Oct 10, 2023	8.89	8.89	8.67	8.71
4602	NASDAQ	BFIN	Mon, Oct 9, 2023	8.59	8.75	8.59	8.67
4601	NASDAQ	BFIN	Fri, Oct 6, 2023	8.52	8.67	8.52	8.60
4600	NASDAQ	BFIN	Thu, Oct 5, 2023	8.46	8.66	8.46	8.58
4599	NASDAQ	BFIN	Wed, Oct 4, 2023	8.62	8.62	8.46	8.46
4598	NASDAQ	BFIN	Tue, Oct 3, 2023	8.51	8.61	8.51	8.55
4597	NASDAQ	BFIN	Mon, Oct 2, 2023	8.54	8.60	8.54	8.58
4596	NASDAQ	BFIN	Fri, Sep 29, 2023	8.54	8.69	8.54	8.62
4595	NASDAQ	BFIN	Thu, Sep 28, 2023	8.57	8.82	8.57	8.63
4594	NASDAQ	BFIN	Wed, Sep 27, 2023	8.63	8.68	8.63	8.64
4593	NASDAQ	BFIN	Tue, Sep 26, 2023	8.66	8.68	8.61	8.68
4592	NASDAQ	BFIN	Mon, Sep 25, 2023	8.79	8.80	8.65	8.67
4591	NASDAQ	BFIN	Fri, Sep 22, 2023	8.74	8.77	8.63	8.65
4590	NASDAQ	BFIN	Thu, Sep 21, 2023	8.71	8.77	8.65	8.76
4589	NASDAQ	BFIN	Wed, Sep 20, 2023	8.76	8.87	8.76	8.78
4588	NASDAQ	BFIN	Tue, Sep 19, 2023	8.87	8.87	8.74	8.76
4587	NASDAQ	BFIN	Mon, Sep 18, 2023	8.76	8.81	8.76	8.79
4586	NASDAQ	BFIN	Fri, Sep 15, 2023	8.74	8.87	8.72	8.72
4585	NASDAQ	BFIN	Thu, Sep 14, 2023	8.72	8.79	8.71	8.79
4584	NASDAQ	BFIN	Wed, Sep 13, 2023	8.61	8.74	8.61	8.70
4583	NASDAQ	BFIN	Tue, Sep 12, 2023	8.73	8.74	8.67	8.68
4582	NASDAQ	BFIN	Mon, Sep 11, 2023	8.69	8.69	8.69	8.69
4581	NASDAQ	BFIN	Fri, Sep 8, 2023	8.67	8.75	8.67	8.70
4580	NASDAQ	BFIN	Thu, Sep 7, 2023	8.66	8.77	8.66	8.67
4579	NASDAQ	BFIN	Wed, Sep 6, 2023	8.85	8.85	8.66	8.66
4578	NASDAQ	BFIN	Tue, Sep 5, 2023	8.80	8.85	8.80	8.82
4577	NASDAQ	BFIN	Fri, Sep 1, 2023	8.85	8.90	8.80	8.83
4576	NASDAQ	BFIN	Thu, Aug 31, 2023	8.88	8.92	8.82	8.82
4575	NASDAQ	BFIN	Wed, Aug 30, 2023	8.85	8.91	8.80	8.80
4574	NASDAQ	BFIN	Tue, Aug 29, 2023	8.67	8.91	8.67	8.81
4573	NASDAQ	BFIN	Mon, Aug 28, 2023	8.84	8.87	8.73	8.74
4572	NASDAQ	BFIN	Fri, Aug 25, 2023	8.86	8.97	8.77	8.80
4571	NASDAQ	BFIN	Thu, Aug 24, 2023	8.61	8.86	8.61	8.81
4570	NASDAQ	BFIN	Wed, Aug 23, 2023	8.48	8.75	8.48	8.54
4569	NASDAQ	BFIN	Tue, Aug 22, 2023	8.59	8.59	8.40	8.47
4568	NASDAQ	BFIN	Mon, Aug 21, 2023	8.67	8.75	8.66	8.66
4567	NASDAQ	BFIN	Fri, Aug 18, 2023	8.62	8.87	8.62	8.80
4566	NASDAQ	BFIN	Thu, Aug 17, 2023	8.68	8.68	8.61	8.62
4565	NASDAQ	BFIN	Wed, Aug 16, 2023	8.55	8.82	8.55	8.63
4564	NASDAQ	BFIN	Tue, Aug 15, 2023	8.60	9.05	8.60	8.62
4563	NASDAQ	BFIN	Mon, Aug 14, 2023	8.59	8.79	8.59	8.59
4562	NASDAQ	BFIN	Fri, Aug 11, 2023	8.52	8.75	8.51	8.70
4561	NASDAQ	BFIN	Thu, Aug 10, 2023	8.51	8.71	8.51	8.55
4560	NASDAQ	BFIN	Wed, Aug 9, 2023	8.59	8.88	8.55	8.65
4559	NASDAQ	BFIN	Tue, Aug 8, 2023	8.63	9.11	8.52	8.52
4558	NASDAQ	BFIN	Mon, Aug 7, 2023	8.64	8.79	8.64	8.70
4557	NASDAQ	BFIN	Fri, Aug 4, 2023	8.58	8.69	8.55	8.60
4556	NASDAQ	BFIN	Thu, Aug 3, 2023	8.70	8.79	8.52	8.52
4555	NASDAQ	BFIN	Wed, Aug 2, 2023	8.87	8.98	8.70	8.70
4554	NASDAQ	BFIN	Tue, Aug 1, 2023	8.98	8.98	8.75	8.92
4553	NASDAQ	BFIN	Mon, Jul 31, 2023	8.86	8.99	8.68	8.97
4552	NASDAQ	BFIN	Fri, Jul 28, 2023	8.99	9.03	8.87	8.93
4551	NASDAQ	BFIN	Thu, Jul 27, 2023	9.00	9.09	8.83	8.93
4550	NASDAQ	BFIN	Wed, Jul 26, 2023	8.76	9.07	8.76	9.00
4549	NASDAQ	BFIN	Tue, Jul 25, 2023	8.75	8.97	8.75	8.82
4548	NASDAQ	BFIN	Mon, Jul 24, 2023	8.68	8.87	8.67	8.81
4547	NASDAQ	BFIN	Fri, Jul 21, 2023	8.59	8.84	8.59	8.74
4546	NASDAQ	BFIN	Thu, Jul 20, 2023	8.86	8.86	8.54	8.58
4545	NASDAQ	BFIN	Wed, Jul 19, 2023	8.37	8.72	8.37	8.70
4544	NASDAQ	BFIN	Tue, Jul 18, 2023	8.35	8.44	8.28	8.39
4543	NASDAQ	BFIN	Mon, Jul 17, 2023	8.45	8.49	8.35	8.35
4542	NASDAQ	BFIN	Fri, Jul 14, 2023	8.50	8.50	8.37	8.43
4541	NASDAQ	BFIN	Thu, Jul 13, 2023	8.35	8.48	8.31	8.48
4540	NASDAQ	BFIN	Wed, Jul 12, 2023	8.29	8.39	8.26	8.30
4539	NASDAQ	BFIN	Tue, Jul 11, 2023	8.46	8.60	8.18	8.21
4538	NASDAQ	BFIN	Mon, Jul 10, 2023	8.20	8.58	8.20	8.31
4537	NASDAQ	BFIN	Fri, Jul 7, 2023	8.11	8.29	7.98	8.18
4536	NASDAQ	BFIN	Thu, Jul 6, 2023	8.14	8.24	8.11	8.15
4535	NASDAQ	BFIN	Wed, Jul 5, 2023	8.13	8.25	8.06	8.20
4534	NASDAQ	BFIN	Mon, Jul 3, 2023	8.19	8.27	8.06	8.12
4533	NASDAQ	BFIN	Fri, Jun 30, 2023	8.10	8.28	8.10	8.18
4532	NASDAQ	BFIN	Thu, Jun 29, 2023	8.13	8.29	8.13	8.24
4531	NASDAQ	BFIN	Wed, Jun 28, 2023	8.00	8.16	8.00	8.10
4530	NASDAQ	BFIN	Tue, Jun 27, 2023	7.93	8.06	7.90	8.06
4529	NASDAQ	BFIN	Mon, Jun 26, 2023	7.88	8.02	7.88	7.95
4528	NASDAQ	BFIN	Fri, Jun 23, 2023	7.85	8.14	7.85	7.90
4527	NASDAQ	BFIN	Thu, Jun 22, 2023	7.98	8.07	7.91	7.92
4526	NASDAQ	BFIN	Wed, Jun 21, 2023	7.99	8.09	7.94	7.96
4525	NASDAQ	BFIN	Tue, Jun 20, 2023	7.81	8.21	7.81	7.90
4524	NASDAQ	BFIN	Fri, Jun 16, 2023	8.42	8.42	7.69	7.79
4523	NASDAQ	BFIN	Thu, Jun 15, 2023	8.25	8.29	8.23	8.23
4522	NASDAQ	BFIN	Wed, Jun 14, 2023	8.29	8.33	8.21	8.25
4521	NASDAQ	BFIN	Tue, Jun 13, 2023	8.10	8.20	7.96	8.19
4520	NASDAQ	BFIN	Mon, Jun 12, 2023	8.20	8.22	8.10	8.10
4519	NASDAQ	BFIN	Fri, Jun 9, 2023	8.07	8.17	8.07	8.10
4518	NASDAQ	BFIN	Thu, Jun 8, 2023	8.12	8.31	8.10	8.15
4517	NASDAQ	BFIN	Wed, Jun 7, 2023	8.10	8.37	8.10	8.32
4516	NASDAQ	BFIN	Tue, Jun 6, 2023	7.57	8.19	7.57	8.06
4515	NASDAQ	BFIN	Mon, Jun 5, 2023	7.79	7.82	7.58	7.70
4514	NASDAQ	BFIN	Fri, Jun 2, 2023	7.60	7.86	7.60	7.79
4513	NASDAQ	BFIN	Thu, Jun 1, 2023	7.38	7.63	7.37	7.55
4512	NASDAQ	BFIN	Wed, May 31, 2023	7.53	7.53	7.36	7.40
4511	NASDAQ	BFIN	Tue, May 30, 2023	7.43	7.83	7.43	7.50
4510	NASDAQ	BFIN	Fri, May 26, 2023	7.43	7.50	7.32	7.49
4509	NASDAQ	BFIN	Thu, May 25, 2023	7.35	7.98	7.32	7.32
4508	NASDAQ	BFIN	Wed, May 24, 2023	7.95	7.95	7.35	7.35
4507	NASDAQ	BFIN	Tue, May 23, 2023	7.42	7.67	7.42	7.46
4506	NASDAQ	BFIN	Mon, May 22, 2023	7.40	7.50	7.40	7.47
4505	NASDAQ	BFIN	Fri, May 19, 2023	7.59	7.59	7.35	7.35
4504	NASDAQ	BFIN	Thu, May 18, 2023	7.87	7.89	7.52	7.53
4503	NASDAQ	BFIN	Wed, May 17, 2023	7.37	7.68	7.30	7.67
4502	NASDAQ	BFIN	Tue, May 16, 2023	7.40	7.81	7.29	7.29
4501	NASDAQ	BFIN	Mon, May 15, 2023	7.24	7.58	7.24	7.40
4500	NASDAQ	BFIN	Fri, May 12, 2023	7.30	7.38	7.17	7.24
4499	NASDAQ	BFIN	Thu, May 11, 2023	7.27	7.63	7.20	7.23
4498	NASDAQ	BFIN	Wed, May 10, 2023	7.49	7.49	7.35	7.44
4497	NASDAQ	BFIN	Tue, May 9, 2023	7.47	7.50	7.40	7.40
4496	NASDAQ	BFIN	Mon, May 8, 2023	7.65	7.65	7.38	7.46
4495	NASDAQ	BFIN	Fri, May 5, 2023	7.67	8.14	7.52	7.65
4494	NASDAQ	BFIN	Thu, May 4, 2023	7.64	7.65	7.47	7.62
4493	NASDAQ	BFIN	Wed, May 3, 2023	7.85	8.26	7.62	7.64
4492	NASDAQ	BFIN	Tue, May 2, 2023	8.10	8.10	7.95	7.95
4491	NASDAQ	BFIN	Mon, May 1, 2023	8.29	8.32	8.10	8.10
4490	NASDAQ	BFIN	Fri, Apr 28, 2023	8.35	8.41	8.27	8.28
4489	NASDAQ	BFIN	Thu, Apr 27, 2023	8.40	8.52	8.35	8.35
4488	NASDAQ	BFIN	Wed, Apr 26, 2023	8.47	8.47	8.35	8.36
4487	NASDAQ	BFIN	Tue, Apr 25, 2023	8.85	8.93	8.35	8.42
4486	NASDAQ	BFIN	Mon, Apr 24, 2023	8.92	8.94	8.68	8.75
4485	NASDAQ	BFIN	Fri, Apr 21, 2023	8.90	8.92	8.67	8.81
4484	NASDAQ	BFIN	Thu, Apr 20, 2023	8.69	8.94	8.68	8.90
4483	NASDAQ	BFIN	Wed, Apr 19, 2023	8.44	8.67	8.43	8.67
4482	NASDAQ	BFIN	Tue, Apr 18, 2023	8.50	8.50	8.39	8.41
4481	NASDAQ	BFIN	Mon, Apr 17, 2023	8.55	8.55	8.50	8.50
4480	NASDAQ	BFIN	Fri, Apr 14, 2023	8.51	8.58	8.51	8.55
4479	NASDAQ	BFIN	Thu, Apr 13, 2023	8.56	8.56	8.50	8.54
4478	NASDAQ	BFIN	Wed, Apr 12, 2023	8.57	8.57	8.51	8.55
4477	NASDAQ	BFIN	Tue, Apr 11, 2023	8.53	8.59	8.50	8.50
4476	NASDAQ	BFIN	Mon, Apr 10, 2023	8.59	8.68	8.51	8.52
4475	NASDAQ	BFIN	Thu, Apr 6, 2023	8.62	8.62	8.52	8.57
4474	NASDAQ	BFIN	Wed, Apr 5, 2023	8.67	8.67	8.52	8.62
4473	NASDAQ	BFIN	Tue, Apr 4, 2023	8.81	8.82	8.66	8.68
4472	NASDAQ	BFIN	Mon, Apr 3, 2023	8.81	8.81	8.72	8.76
4471	NASDAQ	BFIN	Fri, Mar 31, 2023	8.75	8.79	8.68	8.75
4470	NASDAQ	BFIN	Thu, Mar 30, 2023	8.82	8.82	8.66	8.66
4469	NASDAQ	BFIN	Wed, Mar 29, 2023	8.87	8.87	8.70	8.75
4468	NASDAQ	BFIN	Tue, Mar 28, 2023	8.88	8.88	8.81	8.81
4467	NASDAQ	BFIN	Mon, Mar 27, 2023	8.89	9.03	8.82	8.82
4466	NASDAQ	BFIN	Fri, Mar 24, 2023	8.82	8.92	8.82	8.89
4465	NASDAQ	BFIN	Thu, Mar 23, 2023	8.94	9.00	8.87	8.87
4464	NASDAQ	BFIN	Wed, Mar 22, 2023	8.90	9.17	8.90	8.95
4463	NASDAQ	BFIN	Tue, Mar 21, 2023	8.87	9.15	8.82	9.10
4462	NASDAQ	BFIN	Mon, Mar 20, 2023	8.95	9.00	8.81	8.81
4461	NASDAQ	BFIN	Fri, Mar 17, 2023	9.06	9.06	8.85	8.87
4460	NASDAQ	BFIN	Thu, Mar 16, 2023	8.93	9.07	8.87	9.06
4459	NASDAQ	BFIN	Wed, Mar 15, 2023	9.22	9.22	8.86	8.86
4458	NASDAQ	BFIN	Tue, Mar 14, 2023	8.80	9.72	8.80	9.00
4457	NASDAQ	BFIN	Mon, Mar 13, 2023	9.40	9.40	8.55	8.67
4456	NASDAQ	BFIN	Fri, Mar 10, 2023	10.09	10.09	9.41	9.49
4455	NASDAQ	BFIN	Thu, Mar 9, 2023	10.27	10.30	9.94	9.97
4454	NASDAQ	BFIN	Wed, Mar 8, 2023	10.28	10.34	10.27	10.34
4453	NASDAQ	BFIN	Tue, Mar 7, 2023	10.25	10.29	10.25	10.26
4452	NASDAQ	BFIN	Mon, Mar 6, 2023	10.35	10.35	10.26	10.26
4451	NASDAQ	BFIN	Fri, Mar 3, 2023	10.35	10.39	10.35	10.38
4450	NASDAQ	BFIN	Thu, Mar 2, 2023	10.45	10.45	10.35	10.35
4449	NASDAQ	BFIN	Wed, Mar 1, 2023	10.33	10.49	10.33	10.39
4448	NASDAQ	BFIN	Tue, Feb 28, 2023	10.34	10.40	10.25	10.29
4447	NASDAQ	BFIN	Mon, Feb 27, 2023	10.34	10.36	10.27	10.27
4446	NASDAQ	BFIN	Fri, Feb 24, 2023	10.38	10.39	10.26	10.30
4445	NASDAQ	BFIN	Thu, Feb 23, 2023	10.31	10.33	10.26	10.31
4444	NASDAQ	BFIN	Wed, Feb 22, 2023	10.32	10.34	10.29	10.29
4443	NASDAQ	BFIN	Tue, Feb 21, 2023	10.34	10.34	10.12	10.25
4442	NASDAQ	BFIN	Fri, Feb 17, 2023	10.31	10.31	10.25	10.31
4441	NASDAQ	BFIN	Thu, Feb 16, 2023	10.25	10.28	10.01	10.20
4440	NASDAQ	BFIN	Wed, Feb 15, 2023	10.23	10.33	10.20	10.20
4439	NASDAQ	BFIN	Tue, Feb 14, 2023	10.27	10.32	10.26	10.30
4438	NASDAQ	BFIN	Mon, Feb 13, 2023	10.33	10.37	10.26	10.29
4437	NASDAQ	BFIN	Fri, Feb 10, 2023	10.34	10.34	10.34	10.34
4436	NASDAQ	BFIN	Thu, Feb 9, 2023	10.42	10.42	10.27	10.40
4435	NASDAQ	BFIN	Wed, Feb 8, 2023	10.52	10.59	10.50	10.53
4434	NASDAQ	BFIN	Tue, Feb 7, 2023	10.49	10.59	10.43	10.51
4433	NASDAQ	BFIN	Mon, Feb 6, 2023	10.46	10.48	10.39	10.42
4432	NASDAQ	BFIN	Fri, Feb 3, 2023	10.33	10.49	10.33	10.43
4431	NASDAQ	BFIN	Thu, Feb 2, 2023	10.20	10.39	10.20	10.22
4430	NASDAQ	BFIN	Wed, Feb 1, 2023	10.12	10.34	10.10	10.33
4429	NASDAQ	BFIN	Tue, Jan 31, 2023	10.12	10.12	10.02	10.09
4428	NASDAQ	BFIN	Mon, Jan 30, 2023	10.30	10.30	10.02	10.10
4427	NASDAQ	BFIN	Fri, Jan 27, 2023	10.02	10.07	9.91	9.91
4426	NASDAQ	BFIN	Thu, Jan 26, 2023	10.10	10.13	9.98	9.98
4425	NASDAQ	BFIN	Wed, Jan 25, 2023	10.25	10.28	10.05	10.09
4424	NASDAQ	BFIN	Tue, Jan 24, 2023	10.10	10.21	10.10	10.15
4423	NASDAQ	BFIN	Mon, Jan 23, 2023	10.06	10.22	10.05	10.10
4422	NASDAQ	BFIN	Fri, Jan 20, 2023	10.13	10.27	10.03	10.27
4421	NASDAQ	BFIN	Thu, Jan 19, 2023	10.13	10.13	10.02	10.08
4420	NASDAQ	BFIN	Wed, Jan 18, 2023	10.28	10.36	10.13	10.13
4419	NASDAQ	BFIN	Tue, Jan 17, 2023	10.40	10.43	10.28	10.28
4418	NASDAQ	BFIN	Fri, Jan 13, 2023	10.40	10.44	10.38	10.38
4417	NASDAQ	BFIN	Thu, Jan 12, 2023	10.36	10.43	10.31	10.41
4416	NASDAQ	BFIN	Wed, Jan 11, 2023	10.30	10.39	10.28	10.35
4415	NASDAQ	BFIN	Tue, Jan 10, 2023	10.39	10.40	10.34	10.35
4414	NASDAQ	BFIN	Mon, Jan 9, 2023	10.44	10.45	10.37	10.37
4413	NASDAQ	BFIN	Fri, Jan 6, 2023	10.48	10.48	10.37	10.42
4412	NASDAQ	BFIN	Thu, Jan 5, 2023	10.46	10.51	10.37	10.39
4411	NASDAQ	BFIN	Wed, Jan 4, 2023	10.45	10.53	10.27	10.44
4410	NASDAQ	BFIN	Tue, Jan 3, 2023	10.50	10.53	10.34	10.46
4409	NASDAQ	BFIN	Fri, Dec 30, 2022	10.47	10.53	10.44	10.53
4408	NASDAQ	BFIN	Thu, Dec 29, 2022	10.39	10.50	10.31	10.50
4407	NASDAQ	BFIN	Wed, Dec 28, 2022	10.60	10.60	10.32	10.39
4406	NASDAQ	BFIN	Tue, Dec 27, 2022	9.90	10.46	9.90	10.46
4405	NASDAQ	BFIN	Fri, Dec 23, 2022	9.40	9.99	9.40	9.90
4404	NASDAQ	BFIN	Thu, Dec 22, 2022	9.31	9.38	9.28	9.33
4403	NASDAQ	BFIN	Wed, Dec 21, 2022	9.21	9.35	9.21	9.28
4402	NASDAQ	BFIN	Tue, Dec 20, 2022	9.33	9.35	9.22	9.29
4401	NASDAQ	BFIN	Mon, Dec 19, 2022	9.16	9.36	9.16	9.30
4400	NASDAQ	BFIN	Fri, Dec 16, 2022	9.40	9.42	9.06	9.06
4399	NASDAQ	BFIN	Thu, Dec 15, 2022	9.48	9.51	9.41	9.45
4398	NASDAQ	BFIN	Wed, Dec 14, 2022	9.37	9.60	9.37	9.53
4397	NASDAQ	BFIN	Tue, Dec 13, 2022	9.73	9.78	9.30	9.37
4396	NASDAQ	BFIN	Mon, Dec 12, 2022	9.68	9.76	9.65	9.65
4395	NASDAQ	BFIN	Fri, Dec 9, 2022	9.61	9.76	9.61	9.68
4394	NASDAQ	BFIN	Thu, Dec 8, 2022	9.68	9.77	9.66	9.70
4393	NASDAQ	BFIN	Wed, Dec 7, 2022	9.63	9.71	9.57	9.61
4392	NASDAQ	BFIN	Tue, Dec 6, 2022	9.66	9.72	9.60	9.66
4391	NASDAQ	BFIN	Mon, Dec 5, 2022	9.77	9.89	9.62	9.66
4390	NASDAQ	BFIN	Fri, Dec 2, 2022	9.80	9.88	9.77	9.77
4389	NASDAQ	BFIN	Thu, Dec 1, 2022	9.82	9.93	9.80	9.80
4388	NASDAQ	BFIN	Wed, Nov 30, 2022	9.87	9.98	9.86	9.86
4387	NASDAQ	BFIN	Tue, Nov 29, 2022	9.81	10.15	9.81	9.87
4386	NASDAQ	BFIN	Mon, Nov 28, 2022	10.03	10.05	9.86	9.88
4385	NASDAQ	BFIN	Fri, Nov 25, 2022	10.03	10.05	9.85	10.02
4384	NASDAQ	BFIN	Wed, Nov 23, 2022	9.83	10.03	9.83	9.98
4383	NASDAQ	BFIN	Tue, Nov 22, 2022	9.94	10.05	9.88	9.97
4382	NASDAQ	BFIN	Mon, Nov 21, 2022	9.90	10.05	9.90	9.90
4381	NASDAQ	BFIN	Fri, Nov 18, 2022	9.99	10.05	9.93	9.94
4380	NASDAQ	BFIN	Thu, Nov 17, 2022	9.86	9.98	9.81	9.98
4379	NASDAQ	BFIN	Wed, Nov 16, 2022	9.81	10.05	9.76	10.05
4378	NASDAQ	BFIN	Tue, Nov 15, 2022	9.86	10.00	9.72	9.84
4377	NASDAQ	BFIN	Mon, Nov 14, 2022	10.11	10.11	9.91	9.93
4376	NASDAQ	BFIN	Fri, Nov 11, 2022	10.16	10.20	10.04	10.11
4375	NASDAQ	BFIN	Thu, Nov 10, 2022	10.14	10.27	10.07	10.25
4374	NASDAQ	BFIN	Wed, Nov 9, 2022	9.93	10.05	9.91	10.00
4373	NASDAQ	BFIN	Tue, Nov 8, 2022	10.04	10.14	10.01	10.08
4372	NASDAQ	BFIN	Mon, Nov 7, 2022	9.95	10.18	9.92	10.08
4371	NASDAQ	BFIN	Fri, Nov 4, 2022	9.78	10.04	9.67	9.95
4370	NASDAQ	BFIN	Thu, Nov 3, 2022	9.69	9.93	9.69	9.86
4369	NASDAQ	BFIN	Wed, Nov 2, 2022	9.85	9.87	9.77	9.81
4368	NASDAQ	BFIN	Tue, Nov 1, 2022	9.74	9.88	9.71	9.80
4367	NASDAQ	BFIN	Mon, Oct 31, 2022	9.80	9.97	9.75	9.75
4366	NASDAQ	BFIN	Fri, Oct 28, 2022	9.93	9.95	9.87	9.93
4365	NASDAQ	BFIN	Thu, Oct 27, 2022	9.86	9.94	9.84	9.85
4364	NASDAQ	BFIN	Wed, Oct 26, 2022	9.87	9.97	9.86	9.89
4363	NASDAQ	BFIN	Tue, Oct 25, 2022	9.73	9.82	9.72	9.78
4362	NASDAQ	BFIN	Mon, Oct 24, 2022	9.48	9.69	9.48	9.68
4361	NASDAQ	BFIN	Fri, Oct 21, 2022	9.47	9.55	9.45	9.55
4360	NASDAQ	BFIN	Thu, Oct 20, 2022	9.41	9.51	9.41	9.50
4359	NASDAQ	BFIN	Wed, Oct 19, 2022	9.62	9.67	9.40	9.41
4358	NASDAQ	BFIN	Tue, Oct 18, 2022	9.84	9.85	9.67	9.68
4357	NASDAQ	BFIN	Mon, Oct 17, 2022	9.63	9.86	9.63	9.72
4356	NASDAQ	BFIN	Fri, Oct 14, 2022	10.00	10.00	9.60	9.64
4355	NASDAQ	BFIN	Thu, Oct 13, 2022	9.45	9.65	9.45	9.60
4354	NASDAQ	BFIN	Wed, Oct 12, 2022	9.47	9.55	9.43	9.47
4353	NASDAQ	BFIN	Tue, Oct 11, 2022	9.45	9.53	9.45	9.53
4352	NASDAQ	BFIN	Mon, Oct 10, 2022	9.51	9.51	9.46	9.47
4351	NASDAQ	BFIN	Fri, Oct 7, 2022	9.50	9.69	9.50	9.51
4350	NASDAQ	BFIN	Thu, Oct 6, 2022	9.46	9.48	9.46	9.46
4349	NASDAQ	BFIN	Wed, Oct 5, 2022	9.50	9.50	9.46	9.48
4348	NASDAQ	BFIN	Tue, Oct 4, 2022	9.53	9.68	9.53	9.56
4347	NASDAQ	BFIN	Mon, Oct 3, 2022	9.47	9.52	9.42	9.49
4346	NASDAQ	BFIN	Fri, Sep 30, 2022	9.46	9.49	9.46	9.46
4345	NASDAQ	BFIN	Thu, Sep 29, 2022	9.45	9.48	9.44	9.48
4344	NASDAQ	BFIN	Wed, Sep 28, 2022	9.45	9.52	9.42	9.50
4343	NASDAQ	BFIN	Tue, Sep 27, 2022	9.54	9.54	9.46	9.49
4342	NASDAQ	BFIN	Mon, Sep 26, 2022	9.52	9.62	9.46	9.51
4341	NASDAQ	BFIN	Fri, Sep 23, 2022	9.68	9.68	9.44	9.57
4340	NASDAQ	BFIN	Thu, Sep 22, 2022	9.80	9.80	9.70	9.70
4339	NASDAQ	BFIN	Wed, Sep 21, 2022	9.69	9.82	9.69	9.78
4338	NASDAQ	BFIN	Tue, Sep 20, 2022	9.67	9.81	9.67	9.68
4337	NASDAQ	BFIN	Mon, Sep 19, 2022	9.62	9.84	9.41	9.78
4336	NASDAQ	BFIN	Fri, Sep 16, 2022	9.81	9.96	9.63	9.73
4335	NASDAQ	BFIN	Thu, Sep 15, 2022	9.89	9.96	9.81	9.81
4334	NASDAQ	BFIN	Wed, Sep 14, 2022	9.96	10.04	9.90	9.90
4333	NASDAQ	BFIN	Tue, Sep 13, 2022	10.10	10.21	9.95	9.95
4332	NASDAQ	BFIN	Mon, Sep 12, 2022	10.04	10.17	10.00	10.08
4331	NASDAQ	BFIN	Fri, Sep 9, 2022	10.04	10.21	9.94	10.04
4330	NASDAQ	BFIN	Thu, Sep 8, 2022	10.00	10.06	9.97	9.97
4329	NASDAQ	BFIN	Wed, Sep 7, 2022	10.20	10.20	9.99	10.00
4328	NASDAQ	BFIN	Tue, Sep 6, 2022	10.04	10.04	9.93	9.99
4327	NASDAQ	BFIN	Fri, Sep 2, 2022	10.19	10.19	9.92	9.92
4326	NASDAQ	BFIN	Thu, Sep 1, 2022	9.95	10.05	9.90	10.03
4325	NASDAQ	BFIN	Wed, Aug 31, 2022	9.97	10.02	9.95	9.95
4324	NASDAQ	BFIN	Tue, Aug 30, 2022	10.04	10.10	9.91	10.00
4323	NASDAQ	BFIN	Mon, Aug 29, 2022	9.93	10.06	9.90	10.00
4322	NASDAQ	BFIN	Fri, Aug 26, 2022	10.07	10.27	10.00	10.01
4321	NASDAQ	BFIN	Thu, Aug 25, 2022	10.05	10.15	10.04	10.05
4320	NASDAQ	BFIN	Wed, Aug 24, 2022	10.02	10.08	9.95	10.05
4319	NASDAQ	BFIN	Tue, Aug 23, 2022	10.15	10.15	10.00	10.02
4318	NASDAQ	BFIN	Mon, Aug 22, 2022	10.11	10.14	10.06	10.09
4317	NASDAQ	BFIN	Fri, Aug 19, 2022	10.23	10.23	10.05	10.05
4316	NASDAQ	BFIN	Thu, Aug 18, 2022	10.11	10.11	9.96	10.10
4315	NASDAQ	BFIN	Wed, Aug 17, 2022	10.15	10.15	10.05	10.05
4314	NASDAQ	BFIN	Tue, Aug 16, 2022	10.15	10.15	10.04	10.06
4313	NASDAQ	BFIN	Mon, Aug 15, 2022	9.90	10.05	9.90	10.04
4312	NASDAQ	BFIN	Fri, Aug 12, 2022	10.03	10.09	9.90	9.95
4311	NASDAQ	BFIN	Thu, Aug 11, 2022	10.05	10.06	9.87	10.01
4310	NASDAQ	BFIN	Wed, Aug 10, 2022	10.07	10.11	10.01	10.05
4309	NASDAQ	BFIN	Tue, Aug 9, 2022	9.88	9.97	9.88	9.95
4308	NASDAQ	BFIN	Mon, Aug 8, 2022	9.99	9.99	9.86	9.89
4307	NASDAQ	BFIN	Fri, Aug 5, 2022	10.04	10.18	9.78	9.90
4306	NASDAQ	BFIN	Thu, Aug 4, 2022	9.70	9.85	9.66	9.80
4305	NASDAQ	BFIN	Wed, Aug 3, 2022	9.64	9.77	9.56	9.68
4304	NASDAQ	BFIN	Tue, Aug 2, 2022	10.03	10.03	9.63	9.68
4303	NASDAQ	BFIN	Mon, Aug 1, 2022	10.05	10.05	9.66	9.76
4302	NASDAQ	BFIN	Fri, Jul 29, 2022	10.02	10.02	9.50	9.53
4301	NASDAQ	BFIN	Thu, Jul 28, 2022	9.30	9.36	9.30	9.35
4300	NASDAQ	BFIN	Wed, Jul 27, 2022	9.23	9.34	9.20	9.34
4299	NASDAQ	BFIN	Tue, Jul 26, 2022	9.29	9.31	9.18	9.22
4298	NASDAQ	BFIN	Mon, Jul 25, 2022	9.28	9.37	9.28	9.30
4297	NASDAQ	BFIN	Fri, Jul 22, 2022	9.30	9.33	9.26	9.28
4296	NASDAQ	BFIN	Thu, Jul 21, 2022	9.26	9.35	9.26	9.30
4295	NASDAQ	BFIN	Wed, Jul 20, 2022	9.31	9.41	9.30	9.37
4294	NASDAQ	BFIN	Tue, Jul 19, 2022	9.29	9.44	9.29	9.38
4293	NASDAQ	BFIN	Mon, Jul 18, 2022	9.32	9.39	9.30	9.33
4292	NASDAQ	BFIN	Fri, Jul 15, 2022	9.24	9.36	9.24	9.31
4291	NASDAQ	BFIN	Thu, Jul 14, 2022	9.25	9.28	9.20	9.28
4290	NASDAQ	BFIN	Wed, Jul 13, 2022	9.26	9.31	9.20	9.30
4289	NASDAQ	BFIN	Tue, Jul 12, 2022	9.32	9.36	9.26	9.32
4288	NASDAQ	BFIN	Mon, Jul 11, 2022	9.41	9.55	9.34	9.36
4287	NASDAQ	BFIN	Fri, Jul 8, 2022	9.39	9.41	9.37	9.37
4286	NASDAQ	BFIN	Thu, Jul 7, 2022	9.48	9.48	9.37	9.38
4285	NASDAQ	BFIN	Wed, Jul 6, 2022	9.58	9.58	9.37	9.37
4284	NASDAQ	BFIN	Tue, Jul 5, 2022	9.52	9.52	9.37	9.43
4283	NASDAQ	BFIN	Fri, Jul 1, 2022	9.38	9.45	9.37	9.41
4282	NASDAQ	BFIN	Thu, Jun 30, 2022	9.54	9.54	9.38	9.39
4281	NASDAQ	BFIN	Wed, Jun 29, 2022	9.44	9.49	9.40	9.41
4280	NASDAQ	BFIN	Tue, Jun 28, 2022	9.58	9.58	9.40	9.41
4279	NASDAQ	BFIN	Mon, Jun 27, 2022	9.41	9.49	9.37	9.42
4278	NASDAQ	BFIN	Fri, Jun 24, 2022	9.38	9.53	9.38	9.45
4277	NASDAQ	BFIN	Thu, Jun 23, 2022	9.33	9.45	9.33	9.41
4276	NASDAQ	BFIN	Wed, Jun 22, 2022	9.63	9.63	9.38	9.45
4275	NASDAQ	BFIN	Tue, Jun 21, 2022	9.41	9.45	9.37	9.45
4274	NASDAQ	BFIN	Fri, Jun 17, 2022	9.35	9.40	9.31	9.35
4273	NASDAQ	BFIN	Thu, Jun 16, 2022	9.35	9.37	9.30	9.37
4272	NASDAQ	BFIN	Wed, Jun 15, 2022	9.41	9.49	9.41	9.44
4271	NASDAQ	BFIN	Tue, Jun 14, 2022	9.42	9.42	9.40	9.41
4270	NASDAQ	BFIN	Mon, Jun 13, 2022	9.51	9.51	9.38	9.40
4269	NASDAQ	BFIN	Fri, Jun 10, 2022	9.83	9.83	9.53	9.53
4268	NASDAQ	BFIN	Thu, Jun 9, 2022	9.65	9.65	9.62	9.62
4267	NASDAQ	BFIN	Wed, Jun 8, 2022	9.62	9.70	9.61	9.70
4266	NASDAQ	BFIN	Tue, Jun 7, 2022	9.77	9.77	9.63	9.69
4265	NASDAQ	BFIN	Mon, Jun 6, 2022	9.84	9.84	9.61	9.75
4264	NASDAQ	BFIN	Fri, Jun 3, 2022	9.76	9.81	9.68	9.68
4263	NASDAQ	BFIN	Thu, Jun 2, 2022	9.68	9.81	9.67	9.76
4262	NASDAQ	BFIN	Wed, Jun 1, 2022	9.75	9.75	9.62	9.75
4261	NASDAQ	BFIN	Tue, May 31, 2022	9.81	9.86	9.71	9.71
4260	NASDAQ	BFIN	Fri, May 27, 2022	9.86	9.93	9.81	9.90
4259	NASDAQ	BFIN	Thu, May 26, 2022	9.77	9.81	9.76	9.78
4258	NASDAQ	BFIN	Wed, May 25, 2022	9.75	9.80	9.75	9.76
4257	NASDAQ	BFIN	Tue, May 24, 2022	9.78	9.78	9.71	9.75
4256	NASDAQ	BFIN	Mon, May 23, 2022	9.74	9.81	9.74	9.79
4255	NASDAQ	BFIN	Fri, May 20, 2022	9.84	9.84	9.68	9.72
4254	NASDAQ	BFIN	Thu, May 19, 2022	9.79	9.79	9.71	9.77
4253	NASDAQ	BFIN	Wed, May 18, 2022	9.89	9.89	9.73	9.77
4252	NASDAQ	BFIN	Tue, May 17, 2022	9.80	9.82	9.73	9.82
4251	NASDAQ	BFIN	Mon, May 16, 2022	9.75	9.85	9.66	9.77
4250	NASDAQ	BFIN	Fri, May 13, 2022	9.71	9.80	9.71	9.80
4249	NASDAQ	BFIN	Thu, May 12, 2022	9.97	9.97	9.71	9.77
4248	NASDAQ	BFIN	Wed, May 11, 2022	9.98	9.99	9.86	9.90
4247	NASDAQ	BFIN	Tue, May 10, 2022	10.10	10.10	9.91	9.96
4246	NASDAQ	BFIN	Mon, May 9, 2022	10.04	10.04	9.91	10.01
4245	NASDAQ	BFIN	Fri, May 6, 2022	10.11	10.29	10.01	10.06
4244	NASDAQ	BFIN	Thu, May 5, 2022	10.16	10.21	10.07	10.11
4243	NASDAQ	BFIN	Wed, May 4, 2022	10.45	10.45	10.10	10.25
4242	NASDAQ	BFIN	Tue, May 3, 2022	10.22	10.25	10.10	10.10
4241	NASDAQ	BFIN	Mon, May 2, 2022	10.21	10.21	10.15	10.15
4240	NASDAQ	BFIN	Fri, Apr 29, 2022	10.22	10.25	10.15	10.21
4239	NASDAQ	BFIN	Thu, Apr 28, 2022	10.13	10.28	10.10	10.28
4238	NASDAQ	BFIN	Wed, Apr 27, 2022	10.21	10.28	10.11	10.19
4237	NASDAQ	BFIN	Tue, Apr 26, 2022	10.41	10.41	10.27	10.28
4236	NASDAQ	BFIN	Mon, Apr 25, 2022	10.38	10.39	10.31	10.38
4235	NASDAQ	BFIN	Fri, Apr 22, 2022	10.68	10.68	10.42	10.45
4234	NASDAQ	BFIN	Thu, Apr 21, 2022	10.77	10.77	10.52	10.57
4233	NASDAQ	BFIN	Wed, Apr 20, 2022	10.61	10.78	10.59	10.71
4232	NASDAQ	BFIN	Tue, Apr 19, 2022	10.36	10.63	10.36	10.48
4231	NASDAQ	BFIN	Mon, Apr 18, 2022	10.42	10.52	10.36	10.39
4230	NASDAQ	BFIN	Thu, Apr 14, 2022	10.40	10.41	10.36	10.41
4229	NASDAQ	BFIN	Wed, Apr 13, 2022	10.40	10.49	10.36	10.47
4228	NASDAQ	BFIN	Tue, Apr 12, 2022	10.55	10.55	10.32	10.38
4227	NASDAQ	BFIN	Mon, Apr 11, 2022	10.42	10.49	10.35	10.36
4226	NASDAQ	BFIN	Fri, Apr 8, 2022	10.41	10.49	10.35	10.35
4225	NASDAQ	BFIN	Thu, Apr 7, 2022	10.43	10.45	10.37	10.40
4224	NASDAQ	BFIN	Wed, Apr 6, 2022	10.68	10.68	10.45	10.46
4223	NASDAQ	BFIN	Tue, Apr 5, 2022	10.73	10.73	10.63	10.63
4222	NASDAQ	BFIN	Mon, Apr 4, 2022	10.64	10.66	10.62	10.63
4221	NASDAQ	BFIN	Fri, Apr 1, 2022	10.51	10.68	10.51	10.57
4220	NASDAQ	BFIN	Thu, Mar 31, 2022	10.85	10.85	10.30	10.36
4219	NASDAQ	BFIN	Wed, Mar 30, 2022	10.83	10.93	10.80	10.83
4218	NASDAQ	BFIN	Tue, Mar 29, 2022	10.84	11.00	10.84	10.87
4217	NASDAQ	BFIN	Mon, Mar 28, 2022	10.99	10.99	10.88	10.88
4216	NASDAQ	BFIN	Fri, Mar 25, 2022	11.00	11.01	10.90	11.00
4215	NASDAQ	BFIN	Thu, Mar 24, 2022	11.00	11.14	10.86	11.01
4214	NASDAQ	BFIN	Wed, Mar 23, 2022	10.82	11.05	10.82	10.96
4213	NASDAQ	BFIN	Tue, Mar 22, 2022	10.87	11.00	10.85	10.88
4212	NASDAQ	BFIN	Mon, Mar 21, 2022	11.00	11.00	10.85	11.00
4211	NASDAQ	BFIN	Fri, Mar 18, 2022	10.63	11.07	10.63	11.07
4210	NASDAQ	BFIN	Thu, Mar 17, 2022	10.70	10.91	10.57	10.90
4209	NASDAQ	BFIN	Wed, Mar 16, 2022	10.59	10.86	10.55	10.82
4208	NASDAQ	BFIN	Tue, Mar 15, 2022	10.55	10.77	10.55	10.61
4207	NASDAQ	BFIN	Mon, Mar 14, 2022	10.68	10.73	10.67	10.67
4206	NASDAQ	BFIN	Fri, Mar 11, 2022	10.89	10.91	10.73	10.81
4205	NASDAQ	BFIN	Thu, Mar 10, 2022	10.65	10.84	10.65	10.75
4204	NASDAQ	BFIN	Wed, Mar 9, 2022	10.61	10.90	10.60	10.89
4203	NASDAQ	BFIN	Tue, Mar 8, 2022	10.59	10.68	10.56	10.60
4202	NASDAQ	BFIN	Mon, Mar 7, 2022	10.75	10.93	10.56	10.56
4201	NASDAQ	BFIN	Fri, Mar 4, 2022	10.78	10.85	10.75	10.77
4200	NASDAQ	BFIN	Thu, Mar 3, 2022	10.85	11.02	10.81	10.99
4199	NASDAQ	BFIN	Wed, Mar 2, 2022	10.80	11.22	10.78	10.89
4198	NASDAQ	BFIN	Tue, Mar 1, 2022	11.00	11.00	10.77	10.78
4197	NASDAQ	BFIN	Mon, Feb 28, 2022	10.88	10.93	10.80	10.91
4196	NASDAQ	BFIN	Fri, Feb 25, 2022	10.99	11.05	10.76	10.82
4195	NASDAQ	BFIN	Thu, Feb 24, 2022	10.94	10.98	10.75	10.92
4194	NASDAQ	BFIN	Wed, Feb 23, 2022	11.15	11.22	11.00	11.00
4193	NASDAQ	BFIN	Tue, Feb 22, 2022	11.27	11.27	11.02	11.02
4192	NASDAQ	BFIN	Fri, Feb 18, 2022	11.14	11.27	11.04	11.11
4191	NASDAQ	BFIN	Thu, Feb 17, 2022	11.04	11.13	11.00	11.04
4190	NASDAQ	BFIN	Wed, Feb 16, 2022	11.09	11.12	11.02	11.12
4189	NASDAQ	BFIN	Tue, Feb 15, 2022	10.79	11.19	10.77	11.09
4188	NASDAQ	BFIN	Mon, Feb 14, 2022	10.79	10.86	10.75	10.76
4187	NASDAQ	BFIN	Fri, Feb 11, 2022	10.73	10.99	10.73	10.99
4186	NASDAQ	BFIN	Thu, Feb 10, 2022	10.68	10.85	10.67	10.84
4185	NASDAQ	BFIN	Wed, Feb 9, 2022	10.89	10.89	10.77	10.81
4184	NASDAQ	BFIN	Tue, Feb 8, 2022	10.81	11.00	10.75	10.89
4183	NASDAQ	BFIN	Mon, Feb 7, 2022	10.76	10.87	10.74	10.83
4182	NASDAQ	BFIN	Fri, Feb 4, 2022	10.74	10.88	10.74	10.77
4181	NASDAQ	BFIN	Thu, Feb 3, 2022	10.85	10.86	10.72	10.79
4180	NASDAQ	BFIN	Wed, Feb 2, 2022	10.72	10.85	10.72	10.79
4179	NASDAQ	BFIN	Tue, Feb 1, 2022	10.90	10.90	10.69	10.69
4178	NASDAQ	BFIN	Mon, Jan 31, 2022	10.83	10.83	10.58	10.78
4177	NASDAQ	BFIN	Fri, Jan 28, 2022	10.70	10.83	10.70	10.76
4176	NASDAQ	BFIN	Thu, Jan 27, 2022	10.72	10.82	10.71	10.76
4175	NASDAQ	BFIN	Wed, Jan 26, 2022	10.84	10.86	10.65	10.66
4174	NASDAQ	BFIN	Tue, Jan 25, 2022	10.81	11.01	10.67	10.88
4173	NASDAQ	BFIN	Mon, Jan 24, 2022	10.62	10.76	10.50	10.70
4172	NASDAQ	BFIN	Fri, Jan 21, 2022	10.65	10.75	10.54	10.58
4171	NASDAQ	BFIN	Thu, Jan 20, 2022	10.85	10.88	10.65	10.65
4170	NASDAQ	BFIN	Wed, Jan 19, 2022	10.98	10.98	10.75	10.87
4169	NASDAQ	BFIN	Tue, Jan 18, 2022	10.79	10.89	10.75	10.75
4168	NASDAQ	BFIN	Fri, Jan 14, 2022	10.92	10.95	10.82	10.82
4167	NASDAQ	BFIN	Thu, Jan 13, 2022	10.97	11.06	10.84	10.90
4166	NASDAQ	BFIN	Wed, Jan 12, 2022	10.93	11.03	10.74	10.83
4165	NASDAQ	BFIN	Tue, Jan 11, 2022	10.87	10.94	10.72	10.93
4164	NASDAQ	BFIN	Mon, Jan 10, 2022	11.03	11.03	10.77	10.82
4163	NASDAQ	BFIN	Fri, Jan 7, 2022	10.96	11.06	10.77	11.02
4162	NASDAQ	BFIN	Thu, Jan 6, 2022	10.95	11.09	10.87	11.00
4161	NASDAQ	BFIN	Wed, Jan 5, 2022	10.85	11.05	10.82	10.87
4160	NASDAQ	BFIN	Tue, Jan 4, 2022	10.79	11.05	10.76	10.79
4159	NASDAQ	BFIN	Mon, Jan 3, 2022	10.74	11.00	10.71	10.71
4158	NASDAQ	BFIN	Fri, Dec 31, 2021	10.89	10.89	10.67	10.67
4157	NASDAQ	BFIN	Thu, Dec 30, 2021	10.70	11.07	10.67	10.84
4156	NASDAQ	BFIN	Wed, Dec 29, 2021	10.95	11.27	10.68	10.73
4155	NASDAQ	BFIN	Tue, Dec 28, 2021	10.68	11.18	10.67	10.75
4154	NASDAQ	BFIN	Mon, Dec 27, 2021	10.76	10.76	10.66	10.72
4153	NASDAQ	BFIN	Thu, Dec 23, 2021	10.63	10.80	10.60	10.76
4152	NASDAQ	BFIN	Wed, Dec 22, 2021	10.64	10.72	10.46	10.65
4151	NASDAQ	BFIN	Tue, Dec 21, 2021	10.69	10.94	10.56	10.63
4150	NASDAQ	BFIN	Mon, Dec 20, 2021	10.67	10.67	10.46	10.59
4149	NASDAQ	BFIN	Fri, Dec 17, 2021	10.85	10.89	10.66	10.85
4148	NASDAQ	BFIN	Thu, Dec 16, 2021	10.75	10.81	10.75	10.80
4147	NASDAQ	BFIN	Wed, Dec 15, 2021	10.76	10.89	10.75	10.75
4146	NASDAQ	BFIN	Tue, Dec 14, 2021	10.69	10.89	10.66	10.89
4145	NASDAQ	BFIN	Mon, Dec 13, 2021	10.78	10.85	10.62	10.79
4144	NASDAQ	BFIN	Fri, Dec 10, 2021	10.57	10.68	10.39	10.65
4143	NASDAQ	BFIN	Thu, Dec 9, 2021	10.69	10.80	10.33	10.40
4142	NASDAQ	BFIN	Wed, Dec 8, 2021	10.46	10.50	10.36	10.49
4141	NASDAQ	BFIN	Tue, Dec 7, 2021	10.64	10.64	10.38	10.52
4140	NASDAQ	BFIN	Mon, Dec 6, 2021	10.68	10.86	10.54	10.55
4139	NASDAQ	BFIN	Fri, Dec 3, 2021	10.96	10.96	10.55	10.57
4138	NASDAQ	BFIN	Thu, Dec 2, 2021	10.69	10.78	10.50	10.78
4137	NASDAQ	BFIN	Wed, Dec 1, 2021	10.57	10.88	10.51	10.52
4136	NASDAQ	BFIN	Tue, Nov 30, 2021	10.69	11.15	10.50	10.62
4135	NASDAQ	BFIN	Mon, Nov 29, 2021	10.77	10.78	10.47	10.62
4134	NASDAQ	BFIN	Fri, Nov 26, 2021	10.77	11.01	10.53	10.56
4133	NASDAQ	BFIN	Wed, Nov 24, 2021	11.12	11.36	10.71	10.82
4132	NASDAQ	BFIN	Tue, Nov 23, 2021	11.09	11.25	10.89	10.93
4131	NASDAQ	BFIN	Mon, Nov 22, 2021	11.15	11.25	10.97	11.02
4130	NASDAQ	BFIN	Fri, Nov 19, 2021	11.34	11.36	11.02	11.08
4129	NASDAQ	BFIN	Thu, Nov 18, 2021	11.34	11.39	11.20	11.39
4128	NASDAQ	BFIN	Wed, Nov 17, 2021	11.30	11.43	11.25	11.31
4127	NASDAQ	BFIN	Tue, Nov 16, 2021	11.31	11.44	11.25	11.31
4126	NASDAQ	BFIN	Mon, Nov 15, 2021	11.25	11.39	11.25	11.36
4125	NASDAQ	BFIN	Fri, Nov 12, 2021	11.18	11.30	11.13	11.30
4124	NASDAQ	BFIN	Thu, Nov 11, 2021	11.16	11.43	11.16	11.28
4123	NASDAQ	BFIN	Wed, Nov 10, 2021	11.07	11.39	11.04	11.36
4122	NASDAQ	BFIN	Tue, Nov 9, 2021	11.19	11.25	11.07	11.18
4121	NASDAQ	BFIN	Mon, Nov 8, 2021	11.46	11.46	11.12	11.12
4120	NASDAQ	BFIN	Fri, Nov 5, 2021	11.16	11.50	11.16	11.40
4119	NASDAQ	BFIN	Thu, Nov 4, 2021	11.47	11.61	11.00	11.32
4118	NASDAQ	BFIN	Wed, Nov 3, 2021	11.50	11.65	11.25	11.53
4117	NASDAQ	BFIN	Tue, Nov 2, 2021	11.35	11.58	11.33	11.58
4116	NASDAQ	BFIN	Mon, Nov 1, 2021	11.39	11.51	11.29	11.34
4115	NASDAQ	BFIN	Fri, Oct 29, 2021	11.56	11.58	11.35	11.39
4114	NASDAQ	BFIN	Thu, Oct 28, 2021	11.26	11.44	11.14	11.43
4113	NASDAQ	BFIN	Wed, Oct 27, 2021	11.24	11.25	11.14	11.25
4112	NASDAQ	BFIN	Tue, Oct 26, 2021	11.46	11.46	11.21	11.23
4111	NASDAQ	BFIN	Mon, Oct 25, 2021	11.65	11.65	11.38	11.39
4110	NASDAQ	BFIN	Fri, Oct 22, 2021	11.40	11.56	11.39	11.55
4109	NASDAQ	BFIN	Thu, Oct 21, 2021	11.55	11.56	11.39	11.47
4108	NASDAQ	BFIN	Wed, Oct 20, 2021	11.55	11.57	11.41	11.57
4107	NASDAQ	BFIN	Tue, Oct 19, 2021	11.57	11.58	11.38	11.49
4106	NASDAQ	BFIN	Mon, Oct 18, 2021	11.39	11.59	11.37	11.44
4105	NASDAQ	BFIN	Fri, Oct 15, 2021	11.50	11.75	11.44	11.44
4104	NASDAQ	BFIN	Thu, Oct 14, 2021	11.51	11.62	11.41	11.49
4103	NASDAQ	BFIN	Wed, Oct 13, 2021	11.31	11.48	11.31	11.47
4102	NASDAQ	BFIN	Tue, Oct 12, 2021	11.30	11.51	11.30	11.40
4101	NASDAQ	BFIN	Mon, Oct 11, 2021	11.47	11.64	11.43	11.50
4100	NASDAQ	BFIN	Fri, Oct 8, 2021	11.54	11.81	11.53	11.58
4099	NASDAQ	BFIN	Thu, Oct 7, 2021	11.65	11.80	11.60	11.61
4098	NASDAQ	BFIN	Wed, Oct 6, 2021	11.51	11.62	11.40	11.62
4097	NASDAQ	BFIN	Tue, Oct 5, 2021	11.46	11.57	11.36	11.46
4096	NASDAQ	BFIN	Mon, Oct 4, 2021	11.45	11.66	11.26	11.45
4095	NASDAQ	BFIN	Fri, Oct 1, 2021	11.60	11.68	11.48	11.50
4094	NASDAQ	BFIN	Thu, Sep 30, 2021	11.53	11.70	11.47	11.48
4093	NASDAQ	BFIN	Wed, Sep 29, 2021	11.47	11.80	11.43	11.54
4092	NASDAQ	BFIN	Tue, Sep 28, 2021	11.58	11.79	11.37	11.41
4091	NASDAQ	BFIN	Mon, Sep 27, 2021	11.50	11.76	11.50	11.60
4090	NASDAQ	BFIN	Fri, Sep 24, 2021	11.27	11.48	11.23	11.43
4089	NASDAQ	BFIN	Thu, Sep 23, 2021	11.34	11.38	11.21	11.21
4088	NASDAQ	BFIN	Wed, Sep 22, 2021	11.45	11.46	11.21	11.25
4087	NASDAQ	BFIN	Tue, Sep 21, 2021	11.18	11.42	11.07	11.25
4086	NASDAQ	BFIN	Mon, Sep 20, 2021	11.41	11.41	11.15	11.27
4085	NASDAQ	BFIN	Fri, Sep 17, 2021	11.21	11.62	11.16	11.59
4084	NASDAQ	BFIN	Thu, Sep 16, 2021	11.26	11.35	11.25	11.25
4083	NASDAQ	BFIN	Wed, Sep 15, 2021	11.25	11.32	11.25	11.29
4082	NASDAQ	BFIN	Tue, Sep 14, 2021	11.36	11.36	11.15	11.25
4081	NASDAQ	BFIN	Mon, Sep 13, 2021	11.23	11.42	11.21	11.40
4080	NASDAQ	BFIN	Fri, Sep 10, 2021	11.23	11.34	11.08	11.12
4079	NASDAQ	BFIN	Thu, Sep 9, 2021	11.17	11.38	11.17	11.26
4078	NASDAQ	BFIN	Wed, Sep 8, 2021	11.44	12.08	11.22	11.22
4077	NASDAQ	BFIN	Tue, Sep 7, 2021	11.54	11.54	11.35	11.39
4076	NASDAQ	BFIN	Fri, Sep 3, 2021	11.44	11.74	11.32	11.43
4075	NASDAQ	BFIN	Thu, Sep 2, 2021	11.64	11.68	11.44	11.48
4074	NASDAQ	BFIN	Wed, Sep 1, 2021	11.54	11.61	11.35	11.52
4073	NASDAQ	BFIN	Tue, Aug 31, 2021	11.66	11.85	11.54	11.60
4072	NASDAQ	BFIN	Mon, Aug 30, 2021	11.84	12.15	11.54	11.65
4071	NASDAQ	BFIN	Fri, Aug 27, 2021	11.26	12.79	11.25	11.82
4070	NASDAQ	BFIN	Thu, Aug 26, 2021	11.24	11.25	11.13	11.22
4069	NASDAQ	BFIN	Wed, Aug 25, 2021	11.17	11.40	11.07	11.26
4068	NASDAQ	BFIN	Tue, Aug 24, 2021	11.42	11.48	11.12	11.12
4067	NASDAQ	BFIN	Mon, Aug 23, 2021	11.35	11.48	11.30	11.30
4066	NASDAQ	BFIN	Fri, Aug 20, 2021	11.30	11.41	11.24	11.34
4065	NASDAQ	BFIN	Thu, Aug 19, 2021	11.22	11.33	11.15	11.24
4064	NASDAQ	BFIN	Wed, Aug 18, 2021	11.45	11.69	11.39	11.39
4063	NASDAQ	BFIN	Tue, Aug 17, 2021	11.24	11.47	11.19	11.45
4062	NASDAQ	BFIN	Mon, Aug 16, 2021	11.30	11.47	11.30	11.35
4061	NASDAQ	BFIN	Fri, Aug 13, 2021	11.35	11.47	11.34	11.46
4060	NASDAQ	BFIN	Thu, Aug 12, 2021	11.38	11.43	11.15	11.36
4059	NASDAQ	BFIN	Wed, Aug 11, 2021	11.47	11.47	11.26	11.41
4058	NASDAQ	BFIN	Tue, Aug 10, 2021	11.25	11.44	11.00	11.36
4057	NASDAQ	BFIN	Mon, Aug 9, 2021	11.37	11.51	11.10	11.38
4056	NASDAQ	BFIN	Fri, Aug 6, 2021	10.98	11.41	10.98	11.35
4055	NASDAQ	BFIN	Thu, Aug 5, 2021	10.90	11.06	10.62	10.94
4054	NASDAQ	BFIN	Wed, Aug 4, 2021	11.05	11.14	10.89	10.89
4053	NASDAQ	BFIN	Tue, Aug 3, 2021	11.38	11.43	11.02	11.17
4052	NASDAQ	BFIN	Mon, Aug 2, 2021	11.57	11.81	11.35	11.39
4051	NASDAQ	BFIN	Fri, Jul 30, 2021	11.48	11.61	11.35	11.42
4050	NASDAQ	BFIN	Thu, Jul 29, 2021	11.42	11.58	11.42	11.43
4049	NASDAQ	BFIN	Wed, Jul 28, 2021	11.76	11.76	11.45	11.47
4048	NASDAQ	BFIN	Tue, Jul 27, 2021	11.47	11.77	11.47	11.67
4047	NASDAQ	BFIN	Mon, Jul 26, 2021	11.35	11.62	11.35	11.53
4046	NASDAQ	BFIN	Fri, Jul 23, 2021	11.31	11.37	11.25	11.31
4045	NASDAQ	BFIN	Thu, Jul 22, 2021	11.38	11.43	11.14	11.30
4044	NASDAQ	BFIN	Wed, Jul 21, 2021	11.45	11.56	11.36	11.36
4043	NASDAQ	BFIN	Tue, Jul 20, 2021	11.20	11.63	11.10	11.29
4042	NASDAQ	BFIN	Mon, Jul 19, 2021	11.26	11.31	11.04	11.24
4041	NASDAQ	BFIN	Fri, Jul 16, 2021	11.51	11.58	11.34	11.45
4040	NASDAQ	BFIN	Thu, Jul 15, 2021	11.21	11.56	11.21	11.52
4039	NASDAQ	BFIN	Wed, Jul 14, 2021	11.20	11.41	11.13	11.35
4038	NASDAQ	BFIN	Tue, Jul 13, 2021	11.37	11.40	11.09	11.12
4037	NASDAQ	BFIN	Mon, Jul 12, 2021	11.35	11.50	11.22	11.34
4036	NASDAQ	BFIN	Fri, Jul 9, 2021	11.24	11.43	11.20	11.33
4035	NASDAQ	BFIN	Thu, Jul 8, 2021	11.14	11.28	10.97	11.07
4034	NASDAQ	BFIN	Wed, Jul 7, 2021	11.39	11.45	11.18	11.23
4033	NASDAQ	BFIN	Tue, Jul 6, 2021	11.51	11.54	11.22	11.48
4032	NASDAQ	BFIN	Fri, Jul 2, 2021	11.60	11.68	11.51	11.55
4031	NASDAQ	BFIN	Thu, Jul 1, 2021	11.45	11.74	11.43	11.66
4030	NASDAQ	BFIN	Wed, Jun 30, 2021	11.45	11.81	11.34	11.44
4029	NASDAQ	BFIN	Tue, Jun 29, 2021	11.75	11.96	11.45	11.47
4028	NASDAQ	BFIN	Mon, Jun 28, 2021	11.48	11.78	11.39	11.64
4027	NASDAQ	BFIN	Fri, Jun 25, 2021	10.96	11.94	10.85	11.50
4026	NASDAQ	BFIN	Thu, Jun 24, 2021	10.82	10.92	10.66	10.91
4025	NASDAQ	BFIN	Wed, Jun 23, 2021	10.71	10.85	10.65	10.76
4024	NASDAQ	BFIN	Tue, Jun 22, 2021	10.82	10.82	10.55	10.74
4023	NASDAQ	BFIN	Mon, Jun 21, 2021	10.59	10.84	10.58	10.79
4022	NASDAQ	BFIN	Fri, Jun 18, 2021	10.90	10.91	10.55	10.57
4021	NASDAQ	BFIN	Thu, Jun 17, 2021	11.20	11.20	10.87	10.96
4020	NASDAQ	BFIN	Wed, Jun 16, 2021	11.10	11.27	10.98	11.22
4019	NASDAQ	BFIN	Tue, Jun 15, 2021	11.10	11.25	11.09	11.15
4018	NASDAQ	BFIN	Mon, Jun 14, 2021	11.12	11.14	11.01	11.06
4017	NASDAQ	BFIN	Fri, Jun 11, 2021	11.12	11.18	11.08	11.15
4016	NASDAQ	BFIN	Thu, Jun 10, 2021	11.06	11.13	11.04	11.05
4015	NASDAQ	BFIN	Wed, Jun 9, 2021	11.18	11.18	11.06	11.11
4014	NASDAQ	BFIN	Tue, Jun 8, 2021	11.00	11.31	11.00	11.18
4013	NASDAQ	BFIN	Mon, Jun 7, 2021	10.95	11.22	10.85	11.14
4012	NASDAQ	BFIN	Fri, Jun 4, 2021	11.08	11.19	10.95	10.98
4011	NASDAQ	BFIN	Thu, Jun 3, 2021	11.06	11.16	10.78	11.13
4010	NASDAQ	BFIN	Wed, Jun 2, 2021	11.14	11.14	10.86	10.92
4009	NASDAQ	BFIN	Tue, Jun 1, 2021	11.07	11.16	11.00	11.09
4008	NASDAQ	BFIN	Fri, May 28, 2021	10.75	11.09	10.65	11.05
4007	NASDAQ	BFIN	Thu, May 27, 2021	10.74	10.87	10.69	10.72
4006	NASDAQ	BFIN	Wed, May 26, 2021	10.54	10.76	10.53	10.68
4005	NASDAQ	BFIN	Tue, May 25, 2021	10.84	10.93	10.52	10.60
4004	NASDAQ	BFIN	Mon, May 24, 2021	10.77	11.00	10.70	10.86
4003	NASDAQ	BFIN	Fri, May 21, 2021	10.77	10.92	10.70	10.77
4002	NASDAQ	BFIN	Thu, May 20, 2021	10.64	10.72	10.41	10.67
4001	NASDAQ	BFIN	Wed, May 19, 2021	10.56	10.72	10.44	10.68
4000	NASDAQ	BFIN	Tue, May 18, 2021	10.70	10.80	10.63	10.66
3999	NASDAQ	BFIN	Mon, May 17, 2021	10.78	10.80	10.69	10.75
3998	NASDAQ	BFIN	Fri, May 14, 2021	10.61	10.87	10.61	10.76
3997	NASDAQ	BFIN	Thu, May 13, 2021	10.50	10.64	10.46	10.61
3996	NASDAQ	BFIN	Wed, May 12, 2021	10.45	10.54	10.35	10.42
3995	NASDAQ	BFIN	Tue, May 11, 2021	10.36	10.50	10.35	10.46
3994	NASDAQ	BFIN	Mon, May 10, 2021	10.60	10.71	10.54	10.56
3993	NASDAQ	BFIN	Fri, May 7, 2021	10.54	10.65	10.47	10.54
3992	NASDAQ	BFIN	Thu, May 6, 2021	10.54	10.64	10.39	10.64
3991	NASDAQ	BFIN	Wed, May 5, 2021	10.76	10.78	10.48	10.51
3990	NASDAQ	BFIN	Tue, May 4, 2021	10.73	10.84	10.64	10.74
3989	NASDAQ	BFIN	Mon, May 3, 2021	10.49	10.83	10.49	10.73
3988	NASDAQ	BFIN	Fri, Apr 30, 2021	10.32	10.50	10.32	10.42
3987	NASDAQ	BFIN	Thu, Apr 29, 2021	10.40	10.44	10.28	10.41
3986	NASDAQ	BFIN	Wed, Apr 28, 2021	10.36	10.45	10.31	10.41
3985	NASDAQ	BFIN	Tue, Apr 27, 2021	10.40	10.49	10.34	10.44
3984	NASDAQ	BFIN	Mon, Apr 26, 2021	10.37	10.46	10.34	10.41
3983	NASDAQ	BFIN	Fri, Apr 23, 2021	10.29	10.48	10.28	10.38
3982	NASDAQ	BFIN	Thu, Apr 22, 2021	10.39	10.41	10.22	10.23
3981	NASDAQ	BFIN	Wed, Apr 21, 2021	10.34	10.45	10.34	10.41
3980	NASDAQ	BFIN	Tue, Apr 20, 2021	10.22	10.43	10.20	10.26
3979	NASDAQ	BFIN	Mon, Apr 19, 2021	10.27	10.39	10.07	10.29
3978	NASDAQ	BFIN	Fri, Apr 16, 2021	10.38	10.40	10.21	10.27
3977	NASDAQ	BFIN	Thu, Apr 15, 2021	10.38	10.39	10.16	10.32
3976	NASDAQ	BFIN	Wed, Apr 14, 2021	10.20	10.43	10.20	10.30
3975	NASDAQ	BFIN	Tue, Apr 13, 2021	10.38	10.38	10.18	10.23
3974	NASDAQ	BFIN	Mon, Apr 12, 2021	10.28	10.38	10.26	10.35
3973	NASDAQ	BFIN	Fri, Apr 9, 2021	10.22	10.31	10.15	10.29
3972	NASDAQ	BFIN	Thu, Apr 8, 2021	10.12	10.32	10.04	10.28
3971	NASDAQ	BFIN	Wed, Apr 7, 2021	10.28	10.40	10.18	10.21
3970	NASDAQ	BFIN	Tue, Apr 6, 2021	10.35	10.49	10.27	10.35
3969	NASDAQ	BFIN	Mon, Apr 5, 2021	10.64	10.64	10.27	10.38
3968	NASDAQ	BFIN	Thu, Apr 1, 2021	10.30	10.56	10.25	10.52
3967	NASDAQ	BFIN	Wed, Mar 31, 2021	10.35	10.44	10.21	10.32
3966	NASDAQ	BFIN	Tue, Mar 30, 2021	10.40	10.55	10.31	10.40
3965	NASDAQ	BFIN	Mon, Mar 29, 2021	10.61	10.77	10.35	10.44
3964	NASDAQ	BFIN	Fri, Mar 26, 2021	10.77	10.90	10.40	10.72
3963	NASDAQ	BFIN	Thu, Mar 25, 2021	10.19	10.64	10.19	10.64
3962	NASDAQ	BFIN	Wed, Mar 24, 2021	10.52	10.73	10.20	10.23
3961	NASDAQ	BFIN	Tue, Mar 23, 2021	10.30	10.53	10.21	10.38
3960	NASDAQ	BFIN	Mon, Mar 22, 2021	10.89	10.89	10.32	10.34
3959	NASDAQ	BFIN	Fri, Mar 19, 2021	10.55	10.94	10.35	10.94
3958	NASDAQ	BFIN	Thu, Mar 18, 2021	10.62	10.88	10.37	10.56
3957	NASDAQ	BFIN	Wed, Mar 17, 2021	10.50	10.69	10.45	10.62
3956	NASDAQ	BFIN	Tue, Mar 16, 2021	10.66	10.66	10.33	10.41
3955	NASDAQ	BFIN	Mon, Mar 15, 2021	10.95	10.98	10.58	10.73
3954	NASDAQ	BFIN	Fri, Mar 12, 2021	10.94	11.10	10.94	10.98
3953	NASDAQ	BFIN	Thu, Mar 11, 2021	11.07	11.07	10.74	10.87
3952	NASDAQ	BFIN	Wed, Mar 10, 2021	10.93	11.23	10.88	10.97
3951	NASDAQ	BFIN	Tue, Mar 9, 2021	10.79	11.02	10.57	10.92
3950	NASDAQ	BFIN	Mon, Mar 8, 2021	10.80	11.21	10.64	10.73
3949	NASDAQ	BFIN	Fri, Mar 5, 2021	10.51	10.85	10.48	10.78
3948	NASDAQ	BFIN	Thu, Mar 4, 2021	10.33	10.61	10.27	10.34
3947	NASDAQ	BFIN	Wed, Mar 3, 2021	10.12	10.45	10.06	10.35
3946	NASDAQ	BFIN	Tue, Mar 2, 2021	9.66	9.95	9.50	9.95
3945	NASDAQ	BFIN	Mon, Mar 1, 2021	9.66	9.73	9.57	9.62
3944	NASDAQ	BFIN	Fri, Feb 26, 2021	9.76	9.99	9.43	9.45
3943	NASDAQ	BFIN	Thu, Feb 25, 2021	9.95	10.08	9.65	9.69
3942	NASDAQ	BFIN	Wed, Feb 24, 2021	9.62	10.15	9.62	9.95
3941	NASDAQ	BFIN	Tue, Feb 23, 2021	9.82	9.97	9.54	9.65
3940	NASDAQ	BFIN	Mon, Feb 22, 2021	9.52	9.83	9.52	9.73
3939	NASDAQ	BFIN	Fri, Feb 19, 2021	9.27	9.55	9.27	9.51
3938	NASDAQ	BFIN	Thu, Feb 18, 2021	9.18	9.35	9.18	9.27
3937	NASDAQ	BFIN	Wed, Feb 17, 2021	9.51	9.61	9.40	9.45
3936	NASDAQ	BFIN	Tue, Feb 16, 2021	9.62	9.63	9.52	9.57
3935	NASDAQ	BFIN	Fri, Feb 12, 2021	9.45	9.54	9.40	9.53
3934	NASDAQ	BFIN	Thu, Feb 11, 2021	9.37	9.79	9.34	9.54
3933	NASDAQ	BFIN	Wed, Feb 10, 2021	9.56	9.76	9.42	9.44
3932	NASDAQ	BFIN	Tue, Feb 9, 2021	9.48	9.64	9.34	9.61
3931	NASDAQ	BFIN	Mon, Feb 8, 2021	9.35	9.50	9.35	9.47
3930	NASDAQ	BFIN	Fri, Feb 5, 2021	9.32	9.38	9.14	9.34
3929	NASDAQ	BFIN	Thu, Feb 4, 2021	9.22	9.46	9.20	9.30
3928	NASDAQ	BFIN	Wed, Feb 3, 2021	9.10	9.21	8.95	9.10
3927	NASDAQ	BFIN	Tue, Feb 2, 2021	9.24	9.24	9.01	9.16
3926	NASDAQ	BFIN	Mon, Feb 1, 2021	8.51	8.90	8.50	8.76
3925	NASDAQ	BFIN	Fri, Jan 29, 2021	8.65	8.71	8.48	8.48
3924	NASDAQ	BFIN	Thu, Jan 28, 2021	8.65	8.94	8.52	8.55
3923	NASDAQ	BFIN	Wed, Jan 27, 2021	8.63	8.79	8.55	8.56
3922	NASDAQ	BFIN	Tue, Jan 26, 2021	8.92	9.11	8.75	8.81
3921	NASDAQ	BFIN	Mon, Jan 25, 2021	8.95	9.01	8.81	8.93
3920	NASDAQ	BFIN	Fri, Jan 22, 2021	8.81	9.07	8.81	9.07
3919	NASDAQ	BFIN	Thu, Jan 21, 2021	9.11	9.11	8.89	8.89
3918	NASDAQ	BFIN	Wed, Jan 20, 2021	9.15	9.19	9.08	9.12
3917	NASDAQ	BFIN	Tue, Jan 19, 2021	9.44	9.44	9.02	9.18
3916	NASDAQ	BFIN	Fri, Jan 15, 2021	9.07	9.54	9.01	9.52
3915	NASDAQ	BFIN	Thu, Jan 14, 2021	9.08	9.20	9.08	9.12
3914	NASDAQ	BFIN	Wed, Jan 13, 2021	9.20	9.20	8.97	9.06
3913	NASDAQ	BFIN	Tue, Jan 12, 2021	9.04	9.30	9.04	9.18
3912	NASDAQ	BFIN	Mon, Jan 11, 2021	9.43	9.60	8.89	9.07
3911	NASDAQ	BFIN	Fri, Jan 8, 2021	9.17	9.40	9.00	9.19
3910	NASDAQ	BFIN	Thu, Jan 7, 2021	9.02	9.13	8.90	9.08
3909	NASDAQ	BFIN	Wed, Jan 6, 2021	8.80	9.37	8.80	8.87
3908	NASDAQ	BFIN	Tue, Jan 5, 2021	8.77	8.89	8.65	8.66
3907	NASDAQ	BFIN	Mon, Jan 4, 2021	8.85	8.97	8.67	8.69
3906	NASDAQ	BFIN	Thu, Dec 31, 2020	8.82	8.94	8.78	8.78
3905	NASDAQ	BFIN	Wed, Dec 30, 2020	8.79	8.89	8.75	8.86
3904	NASDAQ	BFIN	Tue, Dec 29, 2020	8.93	8.93	8.72	8.78
3903	NASDAQ	BFIN	Mon, Dec 28, 2020	8.99	9.02	8.94	8.97
3902	NASDAQ	BFIN	Thu, Dec 24, 2020	8.80	8.86	8.75	8.75
3901	NASDAQ	BFIN	Wed, Dec 23, 2020	8.76	8.95	8.76	8.87
3900	NASDAQ	BFIN	Tue, Dec 22, 2020	8.74	8.81	8.74	8.75
3899	NASDAQ	BFIN	Mon, Dec 21, 2020	8.96	8.96	8.71	8.79
3898	NASDAQ	BFIN	Fri, Dec 18, 2020	8.95	8.98	8.71	8.75
3897	NASDAQ	BFIN	Thu, Dec 17, 2020	8.90	8.92	8.80	8.88
3896	NASDAQ	BFIN	Wed, Dec 16, 2020	8.88	8.92	8.80	8.84
3895	NASDAQ	BFIN	Tue, Dec 15, 2020	8.95	9.10	8.87	8.92
3894	NASDAQ	BFIN	Mon, Dec 14, 2020	8.85	9.01	8.79	8.89
3893	NASDAQ	BFIN	Fri, Dec 11, 2020	8.98	9.05	8.81	8.83
3892	NASDAQ	BFIN	Thu, Dec 10, 2020	8.79	8.97	8.71	8.97
3891	NASDAQ	BFIN	Wed, Dec 9, 2020	8.69	8.74	8.63	8.69
3890	NASDAQ	BFIN	Tue, Dec 8, 2020	8.42	8.62	8.41	8.57
3889	NASDAQ	BFIN	Mon, Dec 7, 2020	8.43	8.48	8.32	8.40
3888	NASDAQ	BFIN	Fri, Dec 4, 2020	8.46	8.50	8.31	8.46
3887	NASDAQ	BFIN	Thu, Dec 3, 2020	8.31	8.34	8.13	8.30
3886	NASDAQ	BFIN	Wed, Dec 2, 2020	8.12	8.29	8.11	8.29
3885	NASDAQ	BFIN	Tue, Dec 1, 2020	8.26	8.42	8.06	8.16
3884	NASDAQ	BFIN	Mon, Nov 30, 2020	8.44	8.72	8.04	8.07
3883	NASDAQ	BFIN	Fri, Nov 27, 2020	8.46	8.46	8.23	8.38
3882	NASDAQ	BFIN	Wed, Nov 25, 2020	8.39	8.50	8.26	8.38
3881	NASDAQ	BFIN	Tue, Nov 24, 2020	8.39	8.77	8.39	8.65
3880	NASDAQ	BFIN	Mon, Nov 23, 2020	8.17	8.39	8.11	8.31
3879	NASDAQ	BFIN	Fri, Nov 20, 2020	7.84	8.24	7.84	8.15
3878	NASDAQ	BFIN	Thu, Nov 19, 2020	8.12	8.17	7.76	7.97
3877	NASDAQ	BFIN	Wed, Nov 18, 2020	8.80	8.80	8.24	8.24
3876	NASDAQ	BFIN	Tue, Nov 17, 2020	8.45	8.58	8.27	8.51
3875	NASDAQ	BFIN	Mon, Nov 16, 2020	8.41	8.61	8.26	8.45
3874	NASDAQ	BFIN	Fri, Nov 13, 2020	7.86	8.31	7.86	8.25
3873	NASDAQ	BFIN	Thu, Nov 12, 2020	8.36	8.40	7.83	7.83
3872	NASDAQ	BFIN	Wed, Nov 11, 2020	8.41	8.64	8.34	8.48
3871	NASDAQ	BFIN	Tue, Nov 10, 2020	8.10	8.87	7.92	8.63
3870	NASDAQ	BFIN	Mon, Nov 9, 2020	7.76	8.31	7.76	7.96
3869	NASDAQ	BFIN	Fri, Nov 6, 2020	7.54	7.56	7.46	7.51
3868	NASDAQ	BFIN	Thu, Nov 5, 2020	7.49	7.65	7.48	7.49
3867	NASDAQ	BFIN	Wed, Nov 4, 2020	7.53	7.69	7.46	7.53
3866	NASDAQ	BFIN	Tue, Nov 3, 2020	7.69	7.96	7.52	7.69
3865	NASDAQ	BFIN	Mon, Nov 2, 2020	7.43	7.59	7.43	7.56
3864	NASDAQ	BFIN	Fri, Oct 30, 2020	7.43	7.69	7.35	7.35
3863	NASDAQ	BFIN	Thu, Oct 29, 2020	7.28	7.44	7.22	7.36
3862	NASDAQ	BFIN	Wed, Oct 28, 2020	7.45	7.58	7.24	7.27
3861	NASDAQ	BFIN	Tue, Oct 27, 2020	7.50	7.58	7.48	7.54
3860	NASDAQ	BFIN	Mon, Oct 26, 2020	7.39	7.65	7.35	7.59
3859	NASDAQ	BFIN	Fri, Oct 23, 2020	7.67	7.67	7.43	7.46
3858	NASDAQ	BFIN	Thu, Oct 22, 2020	7.50	7.62	7.42	7.45
3857	NASDAQ	BFIN	Wed, Oct 21, 2020	7.46	7.52	7.37	7.44
3856	NASDAQ	BFIN	Tue, Oct 20, 2020	7.24	7.45	7.24	7.36
3855	NASDAQ	BFIN	Mon, Oct 19, 2020	7.41	7.59	7.23	7.28
3854	NASDAQ	BFIN	Fri, Oct 16, 2020	7.44	7.47	7.37	7.37
3853	NASDAQ	BFIN	Thu, Oct 15, 2020	7.31	7.53	7.31	7.47
3852	NASDAQ	BFIN	Wed, Oct 14, 2020	7.46	7.54	7.32	7.34
3851	NASDAQ	BFIN	Tue, Oct 13, 2020	7.32	7.58	7.29	7.50
3850	NASDAQ	BFIN	Mon, Oct 12, 2020	7.26	7.42	7.26	7.27
3849	NASDAQ	BFIN	Fri, Oct 9, 2020	7.37	7.45	7.25	7.25
3848	NASDAQ	BFIN	Thu, Oct 8, 2020	7.38	7.39	7.30	7.34
3847	NASDAQ	BFIN	Wed, Oct 7, 2020	7.28	7.44	7.20	7.37
3846	NASDAQ	BFIN	Tue, Oct 6, 2020	7.34	7.41	7.16	7.16
3845	NASDAQ	BFIN	Mon, Oct 5, 2020	7.31	7.36	7.30	7.30
3844	NASDAQ	BFIN	Fri, Oct 2, 2020	7.16	7.36	7.16	7.28
3843	NASDAQ	BFIN	Thu, Oct 1, 2020	7.14	7.31	7.14	7.21
3842	NASDAQ	BFIN	Wed, Sep 30, 2020	7.35	7.37	7.20	7.22
3841	NASDAQ	BFIN	Tue, Sep 29, 2020	7.38	7.46	7.21	7.30
3840	NASDAQ	BFIN	Mon, Sep 28, 2020	7.40	7.42	7.33	7.33
3839	NASDAQ	BFIN	Fri, Sep 25, 2020	7.19	7.44	7.19	7.27
3838	NASDAQ	BFIN	Thu, Sep 24, 2020	6.92	7.30	6.92	7.27
3837	NASDAQ	BFIN	Wed, Sep 23, 2020	6.96	7.18	6.81	6.93
3836	NASDAQ	BFIN	Tue, Sep 22, 2020	7.34	7.34	6.93	6.93
3835	NASDAQ	BFIN	Mon, Sep 21, 2020	7.44	7.44	7.26	7.29
3834	NASDAQ	BFIN	Fri, Sep 18, 2020	7.76	7.76	7.49	7.50
3833	NASDAQ	BFIN	Thu, Sep 17, 2020	7.60	7.80	7.59	7.66
3832	NASDAQ	BFIN	Wed, Sep 16, 2020	7.61	7.82	7.51	7.72
3831	NASDAQ	BFIN	Tue, Sep 15, 2020	7.83	7.83	7.51	7.51
3830	NASDAQ	BFIN	Mon, Sep 14, 2020	7.53	7.82	7.53	7.78
3829	NASDAQ	BFIN	Fri, Sep 11, 2020	7.55	7.58	7.45	7.51
3828	NASDAQ	BFIN	Thu, Sep 10, 2020	7.72	7.72	7.47	7.49
3827	NASDAQ	BFIN	Wed, Sep 9, 2020	7.47	7.87	7.47	7.80
3826	NASDAQ	BFIN	Tue, Sep 8, 2020	7.43	7.67	7.39	7.47
3825	NASDAQ	BFIN	Fri, Sep 4, 2020	7.60	7.62	7.37	7.54
3824	NASDAQ	BFIN	Thu, Sep 3, 2020	7.51	7.56	7.39	7.48
3823	NASDAQ	BFIN	Wed, Sep 2, 2020	7.27	7.57	7.27	7.46
3822	NASDAQ	BFIN	Tue, Sep 1, 2020	7.32	7.65	7.26	7.32
3821	NASDAQ	BFIN	Mon, Aug 31, 2020	7.40	7.98	7.26	7.26
3820	NASDAQ	BFIN	Fri, Aug 28, 2020	7.50	7.55	7.40	7.44
3819	NASDAQ	BFIN	Thu, Aug 27, 2020	7.44	7.50	7.44	7.46
3818	NASDAQ	BFIN	Wed, Aug 26, 2020	7.42	7.46	7.37	7.39
3817	NASDAQ	BFIN	Tue, Aug 25, 2020	7.49	7.54	7.32	7.32
3816	NASDAQ	BFIN	Mon, Aug 24, 2020	7.34	7.48	7.34	7.43
3815	NASDAQ	BFIN	Fri, Aug 21, 2020	7.51	7.51	7.31	7.34
3814	NASDAQ	BFIN	Thu, Aug 20, 2020	7.51	7.57	7.51	7.54
3813	NASDAQ	BFIN	Wed, Aug 19, 2020	7.57	7.81	7.55	7.58
3812	NASDAQ	BFIN	Tue, Aug 18, 2020	7.83	7.83	7.56	7.56
3811	NASDAQ	BFIN	Mon, Aug 17, 2020	7.96	8.01	7.81	7.89
3810	NASDAQ	BFIN	Fri, Aug 14, 2020	7.88	8.10	7.88	8.04
3809	NASDAQ	BFIN	Thu, Aug 13, 2020	8.14	8.16	7.78	7.93
3808	NASDAQ	BFIN	Wed, Aug 12, 2020	8.44	8.44	8.10	8.24
3807	NASDAQ	BFIN	Tue, Aug 11, 2020	8.70	8.70	8.07	8.30
3806	NASDAQ	BFIN	Mon, Aug 10, 2020	8.02	8.56	8.02	8.44
3805	NASDAQ	BFIN	Fri, Aug 7, 2020	7.61	7.94	7.55	7.94
3804	NASDAQ	BFIN	Thu, Aug 6, 2020	7.55	7.72	7.43	7.61
3803	NASDAQ	BFIN	Wed, Aug 5, 2020	7.43	7.55	7.31	7.55
3802	NASDAQ	BFIN	Tue, Aug 4, 2020	7.42	7.60	7.32	7.37
3801	NASDAQ	BFIN	Mon, Aug 3, 2020	7.28	7.53	7.28	7.41
3800	NASDAQ	BFIN	Fri, Jul 31, 2020	7.52	7.67	7.27	7.29
3799	NASDAQ	BFIN	Thu, Jul 30, 2020	7.59	7.79	7.59	7.61
3798	NASDAQ	BFIN	Wed, Jul 29, 2020	7.55	7.89	7.55	7.64
3797	NASDAQ	BFIN	Tue, Jul 28, 2020	7.55	7.88	7.55	7.64
3796	NASDAQ	BFIN	Mon, Jul 27, 2020	7.47	7.66	7.47	7.64
3795	NASDAQ	BFIN	Fri, Jul 24, 2020	7.47	7.71	7.47	7.53
3794	NASDAQ	BFIN	Thu, Jul 23, 2020	7.45	7.64	7.45	7.51
3793	NASDAQ	BFIN	Wed, Jul 22, 2020	7.53	7.61	7.53	7.53
3792	NASDAQ	BFIN	Tue, Jul 21, 2020	7.65	8.07	7.53	7.60
3791	NASDAQ	BFIN	Mon, Jul 20, 2020	7.74	7.74	7.49	7.54
3790	NASDAQ	BFIN	Fri, Jul 17, 2020	7.64	7.89	7.51	7.52
3789	NASDAQ	BFIN	Thu, Jul 16, 2020	8.13	8.13	7.74	7.74
3788	NASDAQ	BFIN	Wed, Jul 15, 2020	8.28	8.49	8.05	8.17
3787	NASDAQ	BFIN	Tue, Jul 14, 2020	7.82	8.09	7.82	8.01
3786	NASDAQ	BFIN	Mon, Jul 13, 2020	7.90	8.46	7.57	7.92
3785	NASDAQ	BFIN	Fri, Jul 10, 2020	7.51	8.06	7.51	7.90
3784	NASDAQ	BFIN	Thu, Jul 9, 2020	7.66	7.72	7.32	7.41
3783	NASDAQ	BFIN	Wed, Jul 8, 2020	7.57	7.80	7.51	7.80
3782	NASDAQ	BFIN	Tue, Jul 7, 2020	7.80	8.00	7.66	7.66
3781	NASDAQ	BFIN	Mon, Jul 6, 2020	8.28	8.28	7.71	7.79
3780	NASDAQ	BFIN	Thu, Jul 2, 2020	8.09	8.39	8.02	8.20
3779	NASDAQ	BFIN	Wed, Jul 1, 2020	8.35	8.47	7.89	7.89
3778	NASDAQ	BFIN	Tue, Jun 30, 2020	8.10	8.70	8.09	8.40
3777	NASDAQ	BFIN	Mon, Jun 29, 2020	7.82	8.17	7.74	8.05
3776	NASDAQ	BFIN	Fri, Jun 26, 2020	8.06	8.18	7.53	7.60
3775	NASDAQ	BFIN	Thu, Jun 25, 2020	7.43	8.33	7.42	8.24
3774	NASDAQ	BFIN	Wed, Jun 24, 2020	7.81	7.88	7.45	7.49
3773	NASDAQ	BFIN	Tue, Jun 23, 2020	7.99	7.99	7.82	7.82
3772	NASDAQ	BFIN	Mon, Jun 22, 2020	7.78	7.95	7.76	7.90
3771	NASDAQ	BFIN	Fri, Jun 19, 2020	7.94	7.94	7.76	7.91
3770	NASDAQ	BFIN	Thu, Jun 18, 2020	7.96	7.96	7.80	7.84
3769	NASDAQ	BFIN	Wed, Jun 17, 2020	8.29	8.29	8.01	8.01
3768	NASDAQ	BFIN	Tue, Jun 16, 2020	8.43	8.49	8.21	8.36
3767	NASDAQ	BFIN	Mon, Jun 15, 2020	7.75	8.18	7.75	8.12
3766	NASDAQ	BFIN	Fri, Jun 12, 2020	8.40	8.70	7.84	7.96
3765	NASDAQ	BFIN	Thu, Jun 11, 2020	8.30	8.61	7.96	8.12
3764	NASDAQ	BFIN	Wed, Jun 10, 2020	8.83	9.15	8.72	8.73
3763	NASDAQ	BFIN	Tue, Jun 9, 2020	8.71	8.97	8.71	8.84
3762	NASDAQ	BFIN	Mon, Jun 8, 2020	9.39	9.45	8.85	8.94
3761	NASDAQ	BFIN	Fri, Jun 5, 2020	9.02	9.46	9.00	9.18
3760	NASDAQ	BFIN	Thu, Jun 4, 2020	8.51	8.90	8.47	8.60
3759	NASDAQ	BFIN	Wed, Jun 3, 2020	8.79	9.41	8.65	8.65
3758	NASDAQ	BFIN	Tue, Jun 2, 2020	8.52	9.39	8.46	8.51
3757	NASDAQ	BFIN	Mon, Jun 1, 2020	9.22	9.22	8.51	8.51
3756	NASDAQ	BFIN	Fri, May 29, 2020	8.57	9.23	8.45	9.08
3755	NASDAQ	BFIN	Thu, May 28, 2020	9.63	9.63	8.74	8.74
3754	NASDAQ	BFIN	Wed, May 27, 2020	8.75	9.50	8.75	9.42
3753	NASDAQ	BFIN	Tue, May 26, 2020	8.60	8.93	8.36	8.48
3752	NASDAQ	BFIN	Fri, May 22, 2020	7.91	8.29	7.90	8.23
3751	NASDAQ	BFIN	Thu, May 21, 2020	7.86	8.11	7.74	7.74
3750	NASDAQ	BFIN	Wed, May 20, 2020	7.80	8.04	7.58	7.93
3749	NASDAQ	BFIN	Tue, May 19, 2020	8.13	8.13	7.46	7.58
3748	NASDAQ	BFIN	Mon, May 18, 2020	7.86	8.39	7.66	8.28
3747	NASDAQ	BFIN	Fri, May 15, 2020	7.58	7.77	7.30	7.65
3746	NASDAQ	BFIN	Thu, May 14, 2020	7.02	7.54	7.01	7.54
3745	NASDAQ	BFIN	Wed, May 13, 2020	7.41	7.41	7.02	7.21
3744	NASDAQ	BFIN	Tue, May 12, 2020	7.10	7.72	7.00	7.47
3743	NASDAQ	BFIN	Mon, May 11, 2020	7.37	7.42	7.00	7.06
3742	NASDAQ	BFIN	Fri, May 8, 2020	7.59	7.69	7.41	7.44
3741	NASDAQ	BFIN	Thu, May 7, 2020	7.52	7.68	7.27	7.31
3740	NASDAQ	BFIN	Wed, May 6, 2020	7.51	7.52	7.27	7.39
3739	NASDAQ	BFIN	Tue, May 5, 2020	8.29	8.30	7.45	7.50
3738	NASDAQ	BFIN	Mon, May 4, 2020	8.09	8.30	7.82	8.21
3737	NASDAQ	BFIN	Fri, May 1, 2020	8.03	8.25	7.76	7.98
3736	NASDAQ	BFIN	Thu, Apr 30, 2020	8.66	9.10	8.14	8.27
3735	NASDAQ	BFIN	Wed, Apr 29, 2020	8.48	9.27	8.48	9.00
3734	NASDAQ	BFIN	Tue, Apr 28, 2020	8.86	8.86	8.05	8.08
3733	NASDAQ	BFIN	Mon, Apr 27, 2020	8.26	8.65	8.26	8.55
3732	NASDAQ	BFIN	Fri, Apr 24, 2020	8.24	8.33	7.90	7.99
3731	NASDAQ	BFIN	Thu, Apr 23, 2020	7.83	8.37	7.83	8.30
3730	NASDAQ	BFIN	Wed, Apr 22, 2020	7.79	8.65	7.79	7.98
3729	NASDAQ	BFIN	Tue, Apr 21, 2020	7.14	8.17	7.14	7.64
3728	NASDAQ	BFIN	Mon, Apr 20, 2020	7.36	8.16	7.13	7.14
3727	NASDAQ	BFIN	Fri, Apr 17, 2020	7.10	7.88	7.10	7.64
3726	NASDAQ	BFIN	Thu, Apr 16, 2020	6.85	6.99	6.76	6.89
3725	NASDAQ	BFIN	Wed, Apr 15, 2020	7.50	7.55	6.77	6.85
3724	NASDAQ	BFIN	Tue, Apr 14, 2020	8.07	8.18	7.31	7.53
3723	NASDAQ	BFIN	Mon, Apr 13, 2020	8.82	9.31	8.02	8.03
3722	NASDAQ	BFIN	Thu, Apr 9, 2020	8.40	9.16	8.10	8.99
3721	NASDAQ	BFIN	Wed, Apr 8, 2020	8.09	8.58	7.55	8.13
3720	NASDAQ	BFIN	Tue, Apr 7, 2020	7.74	8.00	7.47	7.82
3719	NASDAQ	BFIN	Mon, Apr 6, 2020	8.13	8.13	6.73	7.11
3718	NASDAQ	BFIN	Fri, Apr 3, 2020	7.17	7.48	6.91	6.96
3717	NASDAQ	BFIN	Thu, Apr 2, 2020	7.81	8.05	7.17	7.37
3716	NASDAQ	BFIN	Wed, Apr 1, 2020	8.27	8.68	7.76	7.84
3715	NASDAQ	BFIN	Tue, Mar 31, 2020	9.11	9.26	8.28	8.81
3714	NASDAQ	BFIN	Mon, Mar 30, 2020	9.00	9.80	8.59	9.27
3713	NASDAQ	BFIN	Fri, Mar 27, 2020	8.94	9.00	8.62	8.83
3712	NASDAQ	BFIN	Thu, Mar 26, 2020	8.54	9.41	8.52	9.41
3711	NASDAQ	BFIN	Wed, Mar 25, 2020	8.49	9.50	7.97	8.52
3710	NASDAQ	BFIN	Tue, Mar 24, 2020	8.26	8.60	8.10	8.54
3709	NASDAQ	BFIN	Mon, Mar 23, 2020	8.21	8.45	7.60	7.96
3708	NASDAQ	BFIN	Fri, Mar 20, 2020	8.76	9.22	7.81	8.35
3707	NASDAQ	BFIN	Thu, Mar 19, 2020	8.15	9.02	7.33	8.95
3706	NASDAQ	BFIN	Wed, Mar 18, 2020	8.79	9.38	8.01	8.02
3705	NASDAQ	BFIN	Tue, Mar 17, 2020	8.50	8.99	7.61	8.99
3704	NASDAQ	BFIN	Mon, Mar 16, 2020	8.11	8.94	8.01	8.05
3703	NASDAQ	BFIN	Fri, Mar 13, 2020	8.54	8.90	8.54	8.88
3702	NASDAQ	BFIN	Thu, Mar 12, 2020	8.89	9.64	8.06	8.14
3701	NASDAQ	BFIN	Wed, Mar 11, 2020	9.45	9.77	9.03	9.15
3700	NASDAQ	BFIN	Tue, Mar 10, 2020	9.82	10.45	9.24	9.69
3699	NASDAQ	BFIN	Mon, Mar 9, 2020	10.45	10.96	9.42	9.57
3698	NASDAQ	BFIN	Fri, Mar 6, 2020	10.65	11.20	10.61	10.71
3697	NASDAQ	BFIN	Thu, Mar 5, 2020	11.38	11.69	10.77	10.88
3696	NASDAQ	BFIN	Wed, Mar 4, 2020	11.60	11.97	11.31	11.58
3695	NASDAQ	BFIN	Tue, Mar 3, 2020	11.55	11.70	11.35	11.35
3694	NASDAQ	BFIN	Mon, Mar 2, 2020	11.42	11.62	11.14	11.60
3693	NASDAQ	BFIN	Fri, Feb 28, 2020	11.41	12.00	11.11	11.34
3692	NASDAQ	BFIN	Thu, Feb 27, 2020	11.14	11.59	11.13	11.45
3691	NASDAQ	BFIN	Wed, Feb 26, 2020	11.65	11.70	11.34	11.40
3690	NASDAQ	BFIN	Tue, Feb 25, 2020	11.95	11.95	11.47	11.50
3689	NASDAQ	BFIN	Mon, Feb 24, 2020	12.01	12.17	11.96	11.96
3688	NASDAQ	BFIN	Fri, Feb 21, 2020	12.27	12.27	12.20	12.20
3687	NASDAQ	BFIN	Thu, Feb 20, 2020	12.09	12.30	12.09	12.20
3686	NASDAQ	BFIN	Wed, Feb 19, 2020	12.15	12.27	12.15	12.15
3685	NASDAQ	BFIN	Tue, Feb 18, 2020	12.42	12.43	12.10	12.10
3684	NASDAQ	BFIN	Fri, Feb 14, 2020	12.51	12.51	12.28	12.28
3683	NASDAQ	BFIN	Thu, Feb 13, 2020	12.46	12.50	12.32	12.50
3682	NASDAQ	BFIN	Wed, Feb 12, 2020	12.30	12.49	12.16	12.38
3681	NASDAQ	BFIN	Tue, Feb 11, 2020	12.30	12.54	12.20	12.34
3680	NASDAQ	BFIN	Mon, Feb 10, 2020	12.26	12.33	12.20	12.31
3679	NASDAQ	BFIN	Fri, Feb 7, 2020	12.42	12.72	12.17	12.22
3678	NASDAQ	BFIN	Thu, Feb 6, 2020	12.70	12.75	12.26	12.27
3677	NASDAQ	BFIN	Wed, Feb 5, 2020	12.37	12.51	12.26	12.50
3676	NASDAQ	BFIN	Tue, Feb 4, 2020	12.53	12.56	12.26	12.26
3675	NASDAQ	BFIN	Mon, Feb 3, 2020	12.57	12.74	12.37	12.37
3674	NASDAQ	BFIN	Fri, Jan 31, 2020	12.75	12.90	12.41	12.47
3673	NASDAQ	BFIN	Thu, Jan 30, 2020	12.51	12.91	12.51	12.84
3672	NASDAQ	BFIN	Wed, Jan 29, 2020	12.75	12.99	12.61	12.62
3671	NASDAQ	BFIN	Tue, Jan 28, 2020	12.68	12.82	12.68	12.80
3670	NASDAQ	BFIN	Mon, Jan 27, 2020	12.43	12.99	12.43	12.71
3669	NASDAQ	BFIN	Fri, Jan 24, 2020	12.54	12.65	12.39	12.52
3668	NASDAQ	BFIN	Thu, Jan 23, 2020	12.66	12.66	12.28	12.54
3667	NASDAQ	BFIN	Wed, Jan 22, 2020	12.81	12.82	12.60	12.62
3666	NASDAQ	BFIN	Tue, Jan 21, 2020	12.59	12.77	12.44	12.65
3665	NASDAQ	BFIN	Fri, Jan 17, 2020	12.82	12.83	12.66	12.70
3664	NASDAQ	BFIN	Thu, Jan 16, 2020	12.93	12.93	12.63	12.71
3663	NASDAQ	BFIN	Wed, Jan 15, 2020	12.83	12.88	12.70	12.79
3662	NASDAQ	BFIN	Tue, Jan 14, 2020	13.04	13.19	12.91	12.92
3661	NASDAQ	BFIN	Mon, Jan 13, 2020	13.00	13.12	13.00	13.10
3660	NASDAQ	BFIN	Fri, Jan 10, 2020	12.87	12.96	12.82	12.89
3659	NASDAQ	BFIN	Thu, Jan 9, 2020	12.74	13.18	12.74	12.90
3658	NASDAQ	BFIN	Wed, Jan 8, 2020	13.09	13.14	12.77	12.82
3657	NASDAQ	BFIN	Tue, Jan 7, 2020	12.79	13.07	12.75	12.94
3656	NASDAQ	BFIN	Mon, Jan 6, 2020	12.76	12.98	12.73	12.87
3655	NASDAQ	BFIN	Fri, Jan 3, 2020	12.82	13.10	12.82	12.89
3654	NASDAQ	BFIN	Thu, Jan 2, 2020	13.28	13.28	13.05	13.15
3653	NASDAQ	BFIN	Tue, Dec 31, 2019	13.16	13.16	12.90	13.08
3652	NASDAQ	BFIN	Mon, Dec 30, 2019	13.35	13.35	12.73	12.98
3651	NASDAQ	BFIN	Fri, Dec 27, 2019	13.68	13.74	13.32	13.34
3650	NASDAQ	BFIN	Thu, Dec 26, 2019	13.65	13.74	13.55	13.72
3649	NASDAQ	BFIN	Tue, Dec 24, 2019	13.69	13.69	13.62	13.65
3648	NASDAQ	BFIN	Mon, Dec 23, 2019	14.14	14.14	13.36	13.75
3647	NASDAQ	BFIN	Fri, Dec 20, 2019	13.90	14.05	13.66	14.00
3646	NASDAQ	BFIN	Thu, Dec 19, 2019	13.52	13.99	13.52	13.83
3645	NASDAQ	BFIN	Wed, Dec 18, 2019	13.86	14.01	13.79	13.84
3644	NASDAQ	BFIN	Tue, Dec 17, 2019	13.76	14.01	13.75	13.92
3643	NASDAQ	BFIN	Mon, Dec 16, 2019	13.98	14.13	13.82	13.89
3642	NASDAQ	BFIN	Fri, Dec 13, 2019	13.96	13.98	13.74	13.90
3641	NASDAQ	BFIN	Thu, Dec 12, 2019	13.49	13.85	13.38	13.81
3640	NASDAQ	BFIN	Wed, Dec 11, 2019	13.25	13.60	13.17	13.55
3639	NASDAQ	BFIN	Tue, Dec 10, 2019	13.25	13.29	13.11	13.17
3638	NASDAQ	BFIN	Mon, Dec 9, 2019	13.42	13.42	13.16	13.18
3637	NASDAQ	BFIN	Fri, Dec 6, 2019	13.46	13.56	13.32	13.39
3636	NASDAQ	BFIN	Thu, Dec 5, 2019	13.23	13.41	13.23	13.30
3635	NASDAQ	BFIN	Wed, Dec 4, 2019	13.19	13.38	13.19	13.23
3634	NASDAQ	BFIN	Tue, Dec 3, 2019	13.26	13.34	13.10	13.17
3633	NASDAQ	BFIN	Mon, Dec 2, 2019	13.53	13.59	13.20	13.25
3632	NASDAQ	BFIN	Fri, Nov 29, 2019	13.54	13.89	13.54	13.65
3631	NASDAQ	BFIN	Wed, Nov 27, 2019	13.68	13.68	13.41	13.47
3630	NASDAQ	BFIN	Tue, Nov 26, 2019	13.60	13.73	13.34	13.47
3629	NASDAQ	BFIN	Mon, Nov 25, 2019	13.10	13.61	12.96	13.53
3628	NASDAQ	BFIN	Fri, Nov 22, 2019	13.20	13.31	13.01	13.14
3627	NASDAQ	BFIN	Thu, Nov 21, 2019	13.50	13.50	13.07	13.09
3626	NASDAQ	BFIN	Wed, Nov 20, 2019	13.50	13.63	13.35	13.42
3625	NASDAQ	BFIN	Tue, Nov 19, 2019	13.34	13.64	13.34	13.60
3624	NASDAQ	BFIN	Mon, Nov 18, 2019	13.35	13.35	13.08	13.32
3623	NASDAQ	BFIN	Fri, Nov 15, 2019	13.58	13.58	13.33	13.36
3622	NASDAQ	BFIN	Thu, Nov 14, 2019	13.58	13.62	13.41	13.50
3621	NASDAQ	BFIN	Wed, Nov 13, 2019	13.74	13.74	13.41	13.57
3620	NASDAQ	BFIN	Tue, Nov 12, 2019	13.95	13.96	13.69	13.69
3619	NASDAQ	BFIN	Mon, Nov 11, 2019	13.76	13.98	13.76	13.95
3618	NASDAQ	BFIN	Fri, Nov 8, 2019	13.70	14.04	13.67	13.81
3617	NASDAQ	BFIN	Thu, Nov 7, 2019	13.70	13.75	13.61	13.72
3616	NASDAQ	BFIN	Wed, Nov 6, 2019	13.49	13.75	13.49	13.63
3615	NASDAQ	BFIN	Tue, Nov 5, 2019	13.33	13.51	13.29	13.50
3614	NASDAQ	BFIN	Mon, Nov 4, 2019	13.24	13.36	13.08	13.26
3613	NASDAQ	BFIN	Fri, Nov 1, 2019	12.86	13.10	12.86	13.08
3612	NASDAQ	BFIN	Thu, Oct 31, 2019	12.75	12.90	12.60	12.88
3611	NASDAQ	BFIN	Wed, Oct 30, 2019	12.65	12.82	12.56	12.76
3610	NASDAQ	BFIN	Tue, Oct 29, 2019	12.60	12.76	12.52	12.65
3609	NASDAQ	BFIN	Mon, Oct 28, 2019	12.77	12.77	12.50	12.56
3608	NASDAQ	BFIN	Fri, Oct 25, 2019	12.29	12.57	12.29	12.46
3607	NASDAQ	BFIN	Thu, Oct 24, 2019	12.49	12.49	12.34	12.39
3606	NASDAQ	BFIN	Wed, Oct 23, 2019	12.30	12.41	12.21	12.32
3605	NASDAQ	BFIN	Tue, Oct 22, 2019	12.35	12.49	12.16	12.26
3604	NASDAQ	BFIN	Mon, Oct 21, 2019	12.18	12.30	12.12	12.28
3603	NASDAQ	BFIN	Fri, Oct 18, 2019	11.95	12.15	11.88	12.07
3602	NASDAQ	BFIN	Thu, Oct 17, 2019	11.88	12.05	11.83	12.00
3601	NASDAQ	BFIN	Wed, Oct 16, 2019	11.82	12.14	11.82	11.93
3600	NASDAQ	BFIN	Tue, Oct 15, 2019	12.19	12.36	11.83	11.88
3599	NASDAQ	BFIN	Mon, Oct 14, 2019	11.95	11.98	11.52	11.84
3598	NASDAQ	BFIN	Fri, Oct 11, 2019	11.97	12.19	11.85	11.97
3597	NASDAQ	BFIN	Thu, Oct 10, 2019	11.99	12.00	11.81	11.88
3596	NASDAQ	BFIN	Wed, Oct 9, 2019	11.96	12.13	11.80	11.94
3595	NASDAQ	BFIN	Tue, Oct 8, 2019	11.92	12.25	11.84	11.91
3594	NASDAQ	BFIN	Mon, Oct 7, 2019	11.81	12.10	11.81	12.01
3593	NASDAQ	BFIN	Fri, Oct 4, 2019	11.65	11.81	11.60	11.81
3592	NASDAQ	BFIN	Thu, Oct 3, 2019	11.86	11.86	11.70	11.76
3591	NASDAQ	BFIN	Wed, Oct 2, 2019	11.75	11.92	11.75	11.87
3590	NASDAQ	BFIN	Tue, Oct 1, 2019	11.95	12.00	11.81	11.82
3589	NASDAQ	BFIN	Mon, Sep 30, 2019	12.02	12.11	11.89	11.90
3588	NASDAQ	BFIN	Fri, Sep 27, 2019	12.36	12.36	11.91	11.96
3587	NASDAQ	BFIN	Thu, Sep 26, 2019	12.44	12.49	12.25	12.25
3586	NASDAQ	BFIN	Wed, Sep 25, 2019	12.34	12.49	12.26	12.42
3585	NASDAQ	BFIN	Tue, Sep 24, 2019	12.03	12.35	12.03	12.20
3584	NASDAQ	BFIN	Mon, Sep 23, 2019	12.09	12.36	11.99	12.07
3583	NASDAQ	BFIN	Fri, Sep 20, 2019	11.86	12.37	11.80	12.31
3582	NASDAQ	BFIN	Thu, Sep 19, 2019	11.98	12.35	11.88	11.88
3581	NASDAQ	BFIN	Wed, Sep 18, 2019	11.90	12.03	11.70	11.96
3580	NASDAQ	BFIN	Tue, Sep 17, 2019	12.00	12.08	11.83	11.90
3579	NASDAQ	BFIN	Mon, Sep 16, 2019	12.10	12.26	12.01	12.02
3578	NASDAQ	BFIN	Fri, Sep 13, 2019	12.33	12.34	12.16	12.20
3577	NASDAQ	BFIN	Thu, Sep 12, 2019	12.16	12.30	12.08	12.24
3576	NASDAQ	BFIN	Wed, Sep 11, 2019	11.96	12.21	11.82	12.14
3575	NASDAQ	BFIN	Tue, Sep 10, 2019	11.64	12.07	11.64	11.95
3574	NASDAQ	BFIN	Mon, Sep 9, 2019	11.40	11.77	11.35	11.72
3573	NASDAQ	BFIN	Fri, Sep 6, 2019	11.51	11.52	11.34	11.38
3572	NASDAQ	BFIN	Thu, Sep 5, 2019	11.56	11.69	11.42	11.50
3571	NASDAQ	BFIN	Wed, Sep 4, 2019	11.51	11.68	11.34	11.36
3570	NASDAQ	BFIN	Tue, Sep 3, 2019	11.48	11.54	11.41	11.46
3569	NASDAQ	BFIN	Fri, Aug 30, 2019	12.00	12.00	11.66	11.66
3568	NASDAQ	BFIN	Thu, Aug 29, 2019	11.64	11.92	11.64	11.89
3567	NASDAQ	BFIN	Wed, Aug 28, 2019	11.20	11.63	11.16	11.58
3566	NASDAQ	BFIN	Tue, Aug 27, 2019	11.30	11.41	11.16	11.23
3565	NASDAQ	BFIN	Mon, Aug 26, 2019	11.43	11.43	11.10	11.25
3564	NASDAQ	BFIN	Fri, Aug 23, 2019	11.63	11.74	11.32	11.35
3563	NASDAQ	BFIN	Thu, Aug 22, 2019	11.55	11.69	11.52	11.62
3562	NASDAQ	BFIN	Wed, Aug 21, 2019	11.58	11.61	11.43	11.53
3561	NASDAQ	BFIN	Tue, Aug 20, 2019	11.59	11.65	11.43	11.50
3560	NASDAQ	BFIN	Mon, Aug 19, 2019	11.74	11.78	11.46	11.63
3559	NASDAQ	BFIN	Fri, Aug 16, 2019	11.80	11.97	11.50	11.58
3558	NASDAQ	BFIN	Thu, Aug 15, 2019	11.67	11.81	11.45	11.77
3557	NASDAQ	BFIN	Wed, Aug 14, 2019	12.30	12.31	11.48	11.56
3556	NASDAQ	BFIN	Tue, Aug 13, 2019	12.00	12.16	11.97	12.13
3555	NASDAQ	BFIN	Mon, Aug 12, 2019	12.06	12.11	11.95	12.00
3554	NASDAQ	BFIN	Fri, Aug 9, 2019	12.08	12.13	12.04	12.08
3553	NASDAQ	BFIN	Thu, Aug 8, 2019	12.22	12.38	12.11	12.11
3552	NASDAQ	BFIN	Wed, Aug 7, 2019	12.13	12.30	12.02	12.08
3551	NASDAQ	BFIN	Tue, Aug 6, 2019	12.43	12.56	12.11	12.30
3550	NASDAQ	BFIN	Mon, Aug 5, 2019	12.55	12.63	12.44	12.50
3549	NASDAQ	BFIN	Fri, Aug 2, 2019	12.90	12.92	12.73	12.85
3548	NASDAQ	BFIN	Thu, Aug 1, 2019	13.78	13.79	13.12	13.13
3547	NASDAQ	BFIN	Wed, Jul 31, 2019	13.44	14.00	13.41	13.41
3546	NASDAQ	BFIN	Tue, Jul 30, 2019	13.52	13.72	13.41	13.50
3545	NASDAQ	BFIN	Mon, Jul 29, 2019	13.84	14.29	13.60	13.93
3544	NASDAQ	BFIN	Fri, Jul 26, 2019	13.50	13.85	13.50	13.75
3543	NASDAQ	BFIN	Thu, Jul 25, 2019	13.66	13.69	13.37	13.50
3542	NASDAQ	BFIN	Wed, Jul 24, 2019	13.55	13.75	13.51	13.67
3541	NASDAQ	BFIN	Tue, Jul 23, 2019	13.54	13.61	13.50	13.55
3540	NASDAQ	BFIN	Mon, Jul 22, 2019	13.67	13.67	13.38	13.53
3539	NASDAQ	BFIN	Fri, Jul 19, 2019	13.51	13.69	13.38	13.52
3538	NASDAQ	BFIN	Thu, Jul 18, 2019	13.50	13.63	13.35	13.60
3537	NASDAQ	BFIN	Wed, Jul 17, 2019	13.77	13.77	13.59	13.59
3536	NASDAQ	BFIN	Tue, Jul 16, 2019	13.74	13.86	13.73	13.77
3535	NASDAQ	BFIN	Mon, Jul 15, 2019	13.86	13.86	13.75	13.81
3534	NASDAQ	BFIN	Fri, Jul 12, 2019	13.80	13.85	13.77	13.78
3533	NASDAQ	BFIN	Thu, Jul 11, 2019	13.84	13.90	13.79	13.80
3532	NASDAQ	BFIN	Wed, Jul 10, 2019	14.24	14.24	13.88	13.89
3531	NASDAQ	BFIN	Tue, Jul 9, 2019	14.07	14.13	13.95	14.10
3530	NASDAQ	BFIN	Mon, Jul 8, 2019	14.05	14.15	13.88	14.04
3529	NASDAQ	BFIN	Fri, Jul 5, 2019	13.92	14.14	13.85	14.09
3528	NASDAQ	BFIN	Wed, Jul 3, 2019	14.04	14.05	13.74	13.93
3527	NASDAQ	BFIN	Tue, Jul 2, 2019	14.07	14.07	13.82	14.01
3526	NASDAQ	BFIN	Mon, Jul 1, 2019	14.10	14.18	13.98	14.10
3525	NASDAQ	BFIN	Fri, Jun 28, 2019	13.77	14.22	13.77	13.99
3524	NASDAQ	BFIN	Thu, Jun 27, 2019	13.68	13.88	13.67	13.82
3523	NASDAQ	BFIN	Wed, Jun 26, 2019	13.68	13.90	13.44	13.62
3522	NASDAQ	BFIN	Tue, Jun 25, 2019	13.52	13.70	13.48	13.64
3521	NASDAQ	BFIN	Mon, Jun 24, 2019	13.50	13.78	13.48	13.49
3520	NASDAQ	BFIN	Fri, Jun 21, 2019	13.78	13.91	13.48	13.51
3519	NASDAQ	BFIN	Thu, Jun 20, 2019	13.92	14.08	13.75	13.87
3518	NASDAQ	BFIN	Wed, Jun 19, 2019	13.99	14.11	13.86	13.91
3517	NASDAQ	BFIN	Tue, Jun 18, 2019	14.00	14.11	13.97	13.99
3516	NASDAQ	BFIN	Mon, Jun 17, 2019	13.93	14.05	13.87	13.90
3515	NASDAQ	BFIN	Fri, Jun 14, 2019	14.06	14.21	13.88	13.91
3514	NASDAQ	BFIN	Thu, Jun 13, 2019	14.03	14.14	14.01	14.08
3513	NASDAQ	BFIN	Wed, Jun 12, 2019	13.90	14.11	13.86	13.98
3512	NASDAQ	BFIN	Tue, Jun 11, 2019	13.95	13.97	13.82	13.89
3511	NASDAQ	BFIN	Mon, Jun 10, 2019	13.86	13.96	13.81	13.92
3510	NASDAQ	BFIN	Fri, Jun 7, 2019	13.85	13.90	13.71	13.77
3509	NASDAQ	BFIN	Thu, Jun 6, 2019	14.02	14.23	13.76	13.82
3508	NASDAQ	BFIN	Wed, Jun 5, 2019	13.95	14.06	13.89	14.06
3507	NASDAQ	BFIN	Tue, Jun 4, 2019	13.89	14.02	13.87	13.93
3506	NASDAQ	BFIN	Mon, Jun 3, 2019	13.92	13.98	13.68	13.79
3505	NASDAQ	BFIN	Fri, May 31, 2019	13.95	14.21	13.89	13.90
3504	NASDAQ	BFIN	Thu, May 30, 2019	14.16	14.23	13.96	14.07
3503	NASDAQ	BFIN	Wed, May 29, 2019	14.09	14.12	14.02	14.06
3502	NASDAQ	BFIN	Tue, May 28, 2019	14.34	14.35	14.11	14.20
3501	NASDAQ	BFIN	Fri, May 24, 2019	14.19	14.51	14.19	14.34
3500	NASDAQ	BFIN	Thu, May 23, 2019	14.16	14.19	13.97	14.13
3499	NASDAQ	BFIN	Wed, May 22, 2019	14.54	14.57	14.28	14.30
3498	NASDAQ	BFIN	Tue, May 21, 2019	14.67	14.69	14.46	14.52
3497	NASDAQ	BFIN	Mon, May 20, 2019	14.62	14.75	14.53	14.59
3496	NASDAQ	BFIN	Fri, May 17, 2019	14.51	14.69	14.51	14.66
3495	NASDAQ	BFIN	Thu, May 16, 2019	14.49	14.65	14.45	14.55
3494	NASDAQ	BFIN	Wed, May 15, 2019	14.48	14.52	14.30	14.48
3493	NASDAQ	BFIN	Tue, May 14, 2019	14.64	14.77	14.49	14.57
3492	NASDAQ	BFIN	Mon, May 13, 2019	15.03	15.03	14.56	14.62
3491	NASDAQ	BFIN	Fri, May 10, 2019	15.05	15.28	14.87	15.15
3490	NASDAQ	BFIN	Thu, May 9, 2019	14.89	15.14	14.87	15.06
3489	NASDAQ	BFIN	Wed, May 8, 2019	15.10	15.15	14.81	14.85
3488	NASDAQ	BFIN	Tue, May 7, 2019	15.19	15.22	15.08	15.10
3487	NASDAQ	BFIN	Mon, May 6, 2019	15.31	15.50	15.24	15.31
3486	NASDAQ	BFIN	Fri, May 3, 2019	15.09	15.43	15.08	15.41
3485	NASDAQ	BFIN	Thu, May 2, 2019	15.19	15.35	15.02	15.06
3484	NASDAQ	BFIN	Wed, May 1, 2019	15.03	15.23	14.98	15.16
3483	NASDAQ	BFIN	Tue, Apr 30, 2019	14.99	15.08	14.94	15.01
3482	NASDAQ	BFIN	Mon, Apr 29, 2019	15.00	15.19	14.78	15.06
3481	NASDAQ	BFIN	Fri, Apr 26, 2019	14.98	15.05	14.92	14.97
3480	NASDAQ	BFIN	Thu, Apr 25, 2019	15.16	15.17	14.90	14.93
3479	NASDAQ	BFIN	Wed, Apr 24, 2019	15.36	15.36	15.12	15.13
3478	NASDAQ	BFIN	Tue, Apr 23, 2019	14.87	15.52	14.73	15.35
3477	NASDAQ	BFIN	Mon, Apr 22, 2019	15.03	15.03	14.72	14.80
3476	NASDAQ	BFIN	Thu, Apr 18, 2019	15.37	15.42	15.02	15.13
3475	NASDAQ	BFIN	Wed, Apr 17, 2019	15.27	15.63	15.20	15.43
3474	NASDAQ	BFIN	Tue, Apr 16, 2019	15.14	15.20	15.04	15.11
3473	NASDAQ	BFIN	Mon, Apr 15, 2019	15.03	15.15	15.01	15.07
3472	NASDAQ	BFIN	Fri, Apr 12, 2019	15.09	15.18	15.00	15.10
3471	NASDAQ	BFIN	Thu, Apr 11, 2019	15.28	15.28	15.00	15.09
3470	NASDAQ	BFIN	Wed, Apr 10, 2019	15.07	15.18	14.92	15.06
3469	NASDAQ	BFIN	Tue, Apr 9, 2019	15.28	15.32	15.04	15.06
3468	NASDAQ	BFIN	Mon, Apr 8, 2019	15.22	15.32	15.15	15.29
3467	NASDAQ	BFIN	Fri, Apr 5, 2019	14.98	15.31	14.95	15.25
3466	NASDAQ	BFIN	Thu, Apr 4, 2019	14.62	14.87	14.62	14.84
3465	NASDAQ	BFIN	Wed, Apr 3, 2019	14.82	15.03	14.60	14.62
3464	NASDAQ	BFIN	Tue, Apr 2, 2019	14.76	14.99	14.65	14.76
3463	NASDAQ	BFIN	Mon, Apr 1, 2019	14.86	14.94	14.80	14.84
3462	NASDAQ	BFIN	Fri, Mar 29, 2019	14.88	15.04	14.67	14.87
3461	NASDAQ	BFIN	Thu, Mar 28, 2019	14.75	14.90	14.67	14.83
3460	NASDAQ	BFIN	Wed, Mar 27, 2019	14.88	14.99	14.82	14.87
3459	NASDAQ	BFIN	Tue, Mar 26, 2019	14.52	14.94	14.52	14.92
3458	NASDAQ	BFIN	Mon, Mar 25, 2019	14.28	14.58	14.28	14.45
3457	NASDAQ	BFIN	Fri, Mar 22, 2019	14.78	14.83	14.28	14.32
3456	NASDAQ	BFIN	Thu, Mar 21, 2019	14.88	15.15	14.69	14.86
3455	NASDAQ	BFIN	Wed, Mar 20, 2019	15.16	15.52	14.84	14.94
3454	NASDAQ	BFIN	Tue, Mar 19, 2019	15.31	15.37	15.16	15.18
3453	NASDAQ	BFIN	Mon, Mar 18, 2019	15.33	15.45	15.29	15.29
3452	NASDAQ	BFIN	Fri, Mar 15, 2019	15.47	15.52	15.32	15.32
3451	NASDAQ	BFIN	Thu, Mar 14, 2019	15.56	15.57	15.48	15.49
3450	NASDAQ	BFIN	Wed, Mar 13, 2019	15.61	15.69	15.51	15.55
3449	NASDAQ	BFIN	Tue, Mar 12, 2019	15.68	15.75	15.52	15.60
3448	NASDAQ	BFIN	Mon, Mar 11, 2019	15.67	15.80	15.51	15.60
3447	NASDAQ	BFIN	Fri, Mar 8, 2019	15.65	15.73	15.45	15.63
3446	NASDAQ	BFIN	Thu, Mar 7, 2019	15.49	15.89	15.26	15.80
3445	NASDAQ	BFIN	Wed, Mar 6, 2019	15.67	15.71	15.48	15.48
3444	NASDAQ	BFIN	Tue, Mar 5, 2019	15.65	15.77	15.51	15.65
3443	NASDAQ	BFIN	Mon, Mar 4, 2019	15.62	16.06	15.62	15.64
3442	NASDAQ	BFIN	Fri, Mar 1, 2019	15.63	15.66	15.28	15.62
3441	NASDAQ	BFIN	Thu, Feb 28, 2019	15.30	15.99	15.19	15.64
3440	NASDAQ	BFIN	Wed, Feb 27, 2019	15.50	15.64	15.20	15.32
3439	NASDAQ	BFIN	Tue, Feb 26, 2019	15.70	15.80	15.57	15.61
3438	NASDAQ	BFIN	Mon, Feb 25, 2019	15.59	15.78	15.51	15.67
3437	NASDAQ	BFIN	Fri, Feb 22, 2019	15.47	15.58	15.41	15.48
3436	NASDAQ	BFIN	Thu, Feb 21, 2019	15.31	15.53	15.23	15.46
3435	NASDAQ	BFIN	Wed, Feb 20, 2019	15.22	15.35	15.21	15.29
3434	NASDAQ	BFIN	Tue, Feb 19, 2019	15.24	15.26	15.16	15.24
3433	NASDAQ	BFIN	Fri, Feb 15, 2019	15.23	15.27	15.17	15.23
3432	NASDAQ	BFIN	Thu, Feb 14, 2019	15.11	15.25	15.11	15.20
3431	NASDAQ	BFIN	Wed, Feb 13, 2019	15.00	15.30	14.88	15.21
3430	NASDAQ	BFIN	Tue, Feb 12, 2019	15.12	15.20	14.96	15.20
3429	NASDAQ	BFIN	Mon, Feb 11, 2019	15.22	15.22	15.03	15.12
3428	NASDAQ	BFIN	Fri, Feb 8, 2019	15.07	15.25	15.03	15.21
3427	NASDAQ	BFIN	Thu, Feb 7, 2019	15.20	15.20	14.96	15.11
3426	NASDAQ	BFIN	Wed, Feb 6, 2019	15.17	15.20	15.09	15.16
3425	NASDAQ	BFIN	Tue, Feb 5, 2019	15.22	15.24	15.05	15.18
3424	NASDAQ	BFIN	Mon, Feb 4, 2019	15.10	15.25	14.91	15.18
3423	NASDAQ	BFIN	Fri, Feb 1, 2019	15.17	15.20	14.83	15.10
3422	NASDAQ	BFIN	Thu, Jan 31, 2019	14.97	15.08	14.59	15.00
3421	NASDAQ	BFIN	Wed, Jan 30, 2019	15.28	15.28	15.14	15.23
3420	NASDAQ	BFIN	Tue, Jan 29, 2019	15.21	15.26	15.09	15.15
3419	NASDAQ	BFIN	Mon, Jan 28, 2019	14.92	15.25	14.90	15.15
3418	NASDAQ	BFIN	Fri, Jan 25, 2019	14.79	15.28	14.54	14.99
3417	NASDAQ	BFIN	Thu, Jan 24, 2019	14.83	14.83	14.33	14.68
3416	NASDAQ	BFIN	Wed, Jan 23, 2019	13.46	15.16	13.46	14.76
3415	NASDAQ	BFIN	Tue, Jan 22, 2019	14.49	15.13	13.80	14.17
3414	NASDAQ	BFIN	Fri, Jan 18, 2019	14.68	14.90	14.23	14.46
3413	NASDAQ	BFIN	Thu, Jan 17, 2019	14.62	15.00	14.45	14.69
3412	NASDAQ	BFIN	Wed, Jan 16, 2019	14.77	14.80	14.39	14.62
3411	NASDAQ	BFIN	Tue, Jan 15, 2019	14.70	14.84	14.41	14.80
3410	NASDAQ	BFIN	Mon, Jan 14, 2019	14.93	15.14	14.58	14.66
3409	NASDAQ	BFIN	Fri, Jan 11, 2019	15.06	15.17	14.91	15.00
3408	NASDAQ	BFIN	Thu, Jan 10, 2019	15.19	15.28	15.00	15.12
3407	NASDAQ	BFIN	Wed, Jan 9, 2019	15.40	15.47	15.07	15.26
3406	NASDAQ	BFIN	Tue, Jan 8, 2019	15.42	15.42	15.01	15.34
3405	NASDAQ	BFIN	Mon, Jan 7, 2019	15.60	15.88	15.28	15.38
3404	NASDAQ	BFIN	Fri, Jan 4, 2019	15.30	15.65	15.01	15.59
3403	NASDAQ	BFIN	Thu, Jan 3, 2019	15.17	15.45	15.03	15.21
3402	NASDAQ	BFIN	Wed, Jan 2, 2019	14.90	15.23	14.86	15.18
3401	NASDAQ	BFIN	Mon, Dec 31, 2018	14.84	15.01	14.72	14.95
3400	NASDAQ	BFIN	Fri, Dec 28, 2018	14.66	15.32	14.66	14.83
3399	NASDAQ	BFIN	Thu, Dec 27, 2018	14.67	15.10	14.41	14.61
3398	NASDAQ	BFIN	Wed, Dec 26, 2018	14.25	14.86	14.20	14.77
3397	NASDAQ	BFIN	Mon, Dec 24, 2018	14.42	15.47	14.18	14.18
3396	NASDAQ	BFIN	Fri, Dec 21, 2018	14.66	15.07	14.43	14.47
3395	NASDAQ	BFIN	Thu, Dec 20, 2018	14.54	14.87	14.30	14.67
3394	NASDAQ	BFIN	Wed, Dec 19, 2018	14.87	15.38	14.33	14.54
3393	NASDAQ	BFIN	Tue, Dec 18, 2018	15.10	15.24	14.75	14.88
3392	NASDAQ	BFIN	Mon, Dec 17, 2018	15.02	15.48	15.01	15.02
3391	NASDAQ	BFIN	Fri, Dec 14, 2018	15.39	15.42	15.00	15.01
3390	NASDAQ	BFIN	Thu, Dec 13, 2018	15.29	15.74	15.22	15.40
3389	NASDAQ	BFIN	Wed, Dec 12, 2018	15.06	15.53	14.95	15.23
3388	NASDAQ	BFIN	Tue, Dec 11, 2018	15.02	15.10	14.22	14.94
3387	NASDAQ	BFIN	Mon, Dec 10, 2018	14.88	15.01	14.79	14.97
3386	NASDAQ	BFIN	Fri, Dec 7, 2018	14.66	14.95	14.66	14.87
3385	NASDAQ	BFIN	Thu, Dec 6, 2018	14.66	15.05	14.05	14.70
3384	NASDAQ	BFIN	Tue, Dec 4, 2018	15.01	15.08	14.67	14.75
3383	NASDAQ	BFIN	Mon, Dec 3, 2018	15.01	15.16	14.77	15.06
3382	NASDAQ	BFIN	Fri, Nov 30, 2018	14.94	15.20	14.84	14.93
3381	NASDAQ	BFIN	Thu, Nov 29, 2018	15.11	15.15	14.72	14.93
3380	NASDAQ	BFIN	Wed, Nov 28, 2018	14.81	15.29	14.75	15.17
3379	NASDAQ	BFIN	Tue, Nov 27, 2018	14.75	14.91	14.73	14.80
3378	NASDAQ	BFIN	Mon, Nov 26, 2018	14.94	14.96	14.66	14.70
3377	NASDAQ	BFIN	Fri, Nov 23, 2018	14.68	15.27	14.61	14.92
3376	NASDAQ	BFIN	Wed, Nov 21, 2018	14.66	14.82	14.31	14.67
3375	NASDAQ	BFIN	Tue, Nov 20, 2018	14.77	14.92	14.55	14.65
3374	NASDAQ	BFIN	Mon, Nov 19, 2018	14.59	15.08	14.50	14.83
3373	NASDAQ	BFIN	Fri, Nov 16, 2018	14.46	14.66	14.39	14.48
3372	NASDAQ	BFIN	Thu, Nov 15, 2018	14.26	14.56	14.02	14.48
3371	NASDAQ	BFIN	Wed, Nov 14, 2018	14.62	14.69	14.19	14.30
3370	NASDAQ	BFIN	Tue, Nov 13, 2018	14.43	14.66	14.28	14.54
3369	NASDAQ	BFIN	Mon, Nov 12, 2018	14.40	14.50	14.16	14.35
3368	NASDAQ	BFIN	Fri, Nov 9, 2018	14.58	14.70	14.28	14.41
3367	NASDAQ	BFIN	Thu, Nov 8, 2018	14.85	14.85	14.35	14.46
3366	NASDAQ	BFIN	Wed, Nov 7, 2018	14.10	14.49	13.88	14.49
3365	NASDAQ	BFIN	Tue, Nov 6, 2018	14.24	14.39	14.17	14.28
3364	NASDAQ	BFIN	Mon, Nov 5, 2018	14.23	14.60	14.23	14.31
3363	NASDAQ	BFIN	Fri, Nov 2, 2018	14.25	14.27	14.10	14.22
3362	NASDAQ	BFIN	Thu, Nov 1, 2018	14.23	14.24	14.05	14.12
3361	NASDAQ	BFIN	Wed, Oct 31, 2018	14.23	14.23	14.02	14.12
3360	NASDAQ	BFIN	Tue, Oct 30, 2018	14.14	14.38	14.00	14.16
3359	NASDAQ	BFIN	Mon, Oct 29, 2018	14.18	14.39	14.07	14.15
3358	NASDAQ	BFIN	Fri, Oct 26, 2018	13.98	14.15	13.92	14.08
3357	NASDAQ	BFIN	Thu, Oct 25, 2018	14.88	14.88	13.98	14.10
3356	NASDAQ	BFIN	Wed, Oct 24, 2018	14.64	14.70	14.08	14.16
3355	NASDAQ	BFIN	Tue, Oct 23, 2018	14.60	14.83	14.59	14.66
3354	NASDAQ	BFIN	Mon, Oct 22, 2018	14.56	14.89	14.56	14.69
3353	NASDAQ	BFIN	Fri, Oct 19, 2018	14.50	14.90	14.45	14.57
3352	NASDAQ	BFIN	Thu, Oct 18, 2018	14.55	14.79	14.55	14.58
3351	NASDAQ	BFIN	Wed, Oct 17, 2018	14.50	15.14	14.45	14.70
3350	NASDAQ	BFIN	Tue, Oct 16, 2018	14.55	14.55	14.41	14.45
3349	NASDAQ	BFIN	Mon, Oct 15, 2018	14.50	14.60	14.42	14.53
3348	NASDAQ	BFIN	Fri, Oct 12, 2018	15.22	15.22	14.41	14.51
3347	NASDAQ	BFIN	Thu, Oct 11, 2018	15.35	15.40	15.02	15.12
3346	NASDAQ	BFIN	Wed, Oct 10, 2018	15.42	15.52	15.37	15.38
3345	NASDAQ	BFIN	Tue, Oct 9, 2018	15.38	15.58	15.30	15.43
3344	NASDAQ	BFIN	Mon, Oct 8, 2018	15.50	15.50	15.32	15.45
3343	NASDAQ	BFIN	Fri, Oct 5, 2018	15.60	15.62	15.45	15.48
3342	NASDAQ	BFIN	Thu, Oct 4, 2018	15.60	15.63	15.51	15.61
3341	NASDAQ	BFIN	Wed, Oct 3, 2018	15.56	15.75	15.30	15.63
3340	NASDAQ	BFIN	Tue, Oct 2, 2018	15.57	15.65	15.52	15.53
3339	NASDAQ	BFIN	Mon, Oct 1, 2018	16.04	16.06	15.62	15.65
3338	NASDAQ	BFIN	Fri, Sep 28, 2018	15.88	16.07	15.88	15.94
3337	NASDAQ	BFIN	Thu, Sep 27, 2018	15.92	16.01	15.82	15.87
3336	NASDAQ	BFIN	Wed, Sep 26, 2018	16.08	16.13	15.95	15.97
3335	NASDAQ	BFIN	Tue, Sep 25, 2018	16.02	16.10	15.97	16.07
3334	NASDAQ	BFIN	Mon, Sep 24, 2018	16.00	16.06	15.95	16.02
3333	NASDAQ	BFIN	Fri, Sep 21, 2018	15.94	16.08	15.94	16.08
3332	NASDAQ	BFIN	Thu, Sep 20, 2018	15.85	16.10	15.85	16.00
3331	NASDAQ	BFIN	Wed, Sep 19, 2018	15.80	15.90	15.80	15.83
3330	NASDAQ	BFIN	Tue, Sep 18, 2018	15.79	16.10	15.79	15.93
3329	NASDAQ	BFIN	Mon, Sep 17, 2018	15.97	16.09	15.90	15.95
3328	NASDAQ	BFIN	Fri, Sep 14, 2018	15.94	16.07	15.94	15.98
3327	NASDAQ	BFIN	Thu, Sep 13, 2018	16.11	16.18	15.89	15.95
3326	NASDAQ	BFIN	Wed, Sep 12, 2018	16.25	16.32	16.05	16.16
3325	NASDAQ	BFIN	Tue, Sep 11, 2018	16.17	16.39	16.10	16.27
3324	NASDAQ	BFIN	Mon, Sep 10, 2018	16.06	16.23	15.97	16.16
3323	NASDAQ	BFIN	Fri, Sep 7, 2018	15.95	16.02	15.89	15.92
3322	NASDAQ	BFIN	Thu, Sep 6, 2018	15.92	15.94	15.86	15.89
3321	NASDAQ	BFIN	Wed, Sep 5, 2018	15.88	16.01	15.85	15.86
3320	NASDAQ	BFIN	Tue, Sep 4, 2018	15.85	15.98	15.79	15.89
3319	NASDAQ	BFIN	Fri, Aug 31, 2018	15.85	16.03	15.85	15.95
3318	NASDAQ	BFIN	Thu, Aug 30, 2018	15.92	16.03	15.86	15.87
3317	NASDAQ	BFIN	Wed, Aug 29, 2018	15.93	15.97	15.85	15.87
3316	NASDAQ	BFIN	Tue, Aug 28, 2018	16.04	16.15	15.89	15.94
3315	NASDAQ	BFIN	Mon, Aug 27, 2018	16.12	16.15	15.99	16.08
3314	NASDAQ	BFIN	Fri, Aug 24, 2018	16.19	16.37	16.06	16.14
3313	NASDAQ	BFIN	Thu, Aug 23, 2018	16.15	16.15	16.09	16.12
3312	NASDAQ	BFIN	Wed, Aug 22, 2018	16.16	16.22	16.09	16.15
3311	NASDAQ	BFIN	Tue, Aug 21, 2018	16.08	16.18	16.06	16.10
3310	NASDAQ	BFIN	Mon, Aug 20, 2018	16.05	16.06	15.96	16.03
3309	NASDAQ	BFIN	Fri, Aug 17, 2018	15.96	16.03	15.90	16.00
3308	NASDAQ	BFIN	Thu, Aug 16, 2018	15.99	16.07	15.96	16.00
3307	NASDAQ	BFIN	Wed, Aug 15, 2018	15.89	15.92	15.74	15.85
3306	NASDAQ	BFIN	Tue, Aug 14, 2018	15.55	15.90	15.36	15.82
3305	NASDAQ	BFIN	Mon, Aug 13, 2018	15.53	15.70	15.51	15.55
3304	NASDAQ	BFIN	Fri, Aug 10, 2018	15.59	15.76	15.50	15.53
3303	NASDAQ	BFIN	Thu, Aug 9, 2018	15.51	15.69	15.48	15.60
3302	NASDAQ	BFIN	Wed, Aug 8, 2018	15.34	15.80	15.32	15.57
3301	NASDAQ	BFIN	Tue, Aug 7, 2018	15.82	15.82	15.37	15.41
3300	NASDAQ	BFIN	Mon, Aug 6, 2018	16.05	16.06	15.96	16.03
3299	NASDAQ	BFIN	Fri, Aug 3, 2018	16.55	16.72	16.01	16.10
3298	NASDAQ	BFIN	Thu, Aug 2, 2018	16.75	16.75	16.27	16.57
3297	NASDAQ	BFIN	Wed, Aug 1, 2018	16.91	16.94	16.58	16.66
3296	NASDAQ	BFIN	Tue, Jul 31, 2018	16.54	16.96	16.24	16.74
3295	NASDAQ	BFIN	Mon, Jul 30, 2018	16.71	17.27	16.50	16.54
3294	NASDAQ	BFIN	Fri, Jul 27, 2018	17.07	17.29	16.60	16.65
3293	NASDAQ	BFIN	Thu, Jul 26, 2018	17.29	17.37	16.98	17.09
3292	NASDAQ	BFIN	Wed, Jul 25, 2018	17.36	17.61	17.18	17.20
3291	NASDAQ	BFIN	Tue, Jul 24, 2018	17.62	17.62	17.37	17.37
3290	NASDAQ	BFIN	Mon, Jul 23, 2018	17.61	17.77	17.49	17.62
3289	NASDAQ	BFIN	Fri, Jul 20, 2018	17.47	17.66	17.41	17.60
3288	NASDAQ	BFIN	Thu, Jul 19, 2018	17.50	17.58	17.44	17.50
3287	NASDAQ	BFIN	Wed, Jul 18, 2018	17.45	17.54	17.36	17.49
3286	NASDAQ	BFIN	Tue, Jul 17, 2018	17.77	17.77	17.42	17.44
3285	NASDAQ	BFIN	Mon, Jul 16, 2018	17.80	17.80	17.62	17.74
3284	NASDAQ	BFIN	Fri, Jul 13, 2018	17.81	17.88	17.80	17.80
3283	NASDAQ	BFIN	Thu, Jul 12, 2018	17.97	17.98	17.74	17.87
3282	NASDAQ	BFIN	Wed, Jul 11, 2018	17.90	18.00	17.87	17.95
3281	NASDAQ	BFIN	Tue, Jul 10, 2018	18.04	18.04	17.76	17.89
3280	NASDAQ	BFIN	Mon, Jul 9, 2018	17.96	18.08	17.90	18.03
3279	NASDAQ	BFIN	Fri, Jul 6, 2018	17.98	18.01	17.95	17.96
3278	NASDAQ	BFIN	Thu, Jul 5, 2018	17.93	18.05	17.93	18.00
3277	NASDAQ	BFIN	Tue, Jul 3, 2018	17.91	18.00	17.82	17.91
3276	NASDAQ	BFIN	Mon, Jul 2, 2018	17.59	17.94	17.59	17.89
3275	NASDAQ	BFIN	Fri, Jun 29, 2018	17.76	17.88	17.49	17.65
3274	NASDAQ	BFIN	Thu, Jun 28, 2018	17.79	17.89	17.57	17.71
3273	NASDAQ	BFIN	Wed, Jun 27, 2018	18.06	18.18	17.66	17.80
3272	NASDAQ	BFIN	Tue, Jun 26, 2018	18.11	18.19	18.02	18.07
3271	NASDAQ	BFIN	Mon, Jun 25, 2018	18.13	18.16	18.01	18.11
3270	NASDAQ	BFIN	Fri, Jun 22, 2018	18.32	18.32	18.02	18.13
3269	NASDAQ	BFIN	Thu, Jun 21, 2018	18.33	18.52	18.18	18.27
3268	NASDAQ	BFIN	Wed, Jun 20, 2018	18.22	18.35	18.09	18.34
3267	NASDAQ	BFIN	Tue, Jun 19, 2018	18.07	18.41	17.92	18.22
3266	NASDAQ	BFIN	Mon, Jun 18, 2018	18.00	18.14	17.92	18.11
3265	NASDAQ	BFIN	Fri, Jun 15, 2018	17.98	18.17	17.90	18.03
3264	NASDAQ	BFIN	Thu, Jun 14, 2018	18.08	18.10	17.74	18.07
3263	NASDAQ	BFIN	Wed, Jun 13, 2018	17.95	18.09	17.80	18.01
3262	NASDAQ	BFIN	Tue, Jun 12, 2018	17.95	17.95	17.71	17.89
3261	NASDAQ	BFIN	Mon, Jun 11, 2018	18.19	18.62	17.77	17.96
3260	NASDAQ	BFIN	Fri, Jun 8, 2018	18.19	18.39	18.01	18.15
3259	NASDAQ	BFIN	Thu, Jun 7, 2018	18.29	18.57	18.13	18.21
3258	NASDAQ	BFIN	Wed, Jun 6, 2018	17.99	18.30	17.99	18.25
3257	NASDAQ	BFIN	Tue, Jun 5, 2018	18.11	18.27	17.92	17.98
3256	NASDAQ	BFIN	Mon, Jun 4, 2018	18.06	18.25	18.00	18.23
3255	NASDAQ	BFIN	Fri, Jun 1, 2018	17.88	18.11	17.88	18.04
3254	NASDAQ	BFIN	Thu, May 31, 2018	17.81	17.95	17.67	17.81
3253	NASDAQ	BFIN	Wed, May 30, 2018	17.77	18.01	17.72	17.82
3252	NASDAQ	BFIN	Tue, May 29, 2018	17.98	18.00	17.44	17.75
3251	NASDAQ	BFIN	Fri, May 25, 2018	17.84	18.23	17.70	18.03
3250	NASDAQ	BFIN	Thu, May 24, 2018	17.68	17.94	17.52	17.85
3249	NASDAQ	BFIN	Wed, May 23, 2018	17.72	17.93	17.58	17.74
3248	NASDAQ	BFIN	Tue, May 22, 2018	17.54	17.78	17.52	17.71
3247	NASDAQ	BFIN	Mon, May 21, 2018	17.63	17.65	17.42	17.52
3246	NASDAQ	BFIN	Fri, May 18, 2018	17.75	17.82	17.46	17.52
3245	NASDAQ	BFIN	Thu, May 17, 2018	17.28	17.81	17.28	17.75
3244	NASDAQ	BFIN	Wed, May 16, 2018	17.29	17.59	17.03	17.27
3243	NASDAQ	BFIN	Tue, May 15, 2018	17.45	17.55	17.12	17.27
3242	NASDAQ	BFIN	Mon, May 14, 2018	17.64	17.64	17.39	17.45
3241	NASDAQ	BFIN	Fri, May 11, 2018	17.39	17.69	17.39	17.58
3240	NASDAQ	BFIN	Thu, May 10, 2018	17.40	17.61	17.38	17.44
3239	NASDAQ	BFIN	Wed, May 9, 2018	17.42	17.68	17.27	17.40
3238	NASDAQ	BFIN	Tue, May 8, 2018	17.21	17.65	17.17	17.36
3237	NASDAQ	BFIN	Mon, May 7, 2018	16.88	17.38	16.88	17.21
3236	NASDAQ	BFIN	Fri, May 4, 2018	16.98	17.16	16.31	16.75
3235	NASDAQ	BFIN	Thu, May 3, 2018	17.20	17.24	16.97	17.04
3234	NASDAQ	BFIN	Wed, May 2, 2018	17.06	17.35	15.68	17.20
3233	NASDAQ	BFIN	Tue, May 1, 2018	16.91	17.17	16.75	17.02
3232	NASDAQ	BFIN	Mon, Apr 30, 2018	16.89	17.05	16.84	16.93
3231	NASDAQ	BFIN	Fri, Apr 27, 2018	16.96	17.05	16.91	17.01
3230	NASDAQ	BFIN	Thu, Apr 26, 2018	17.01	17.03	16.64	16.97
3229	NASDAQ	BFIN	Wed, Apr 25, 2018	16.93	17.04	16.79	17.00
3228	NASDAQ	BFIN	Tue, Apr 24, 2018	17.15	17.15	16.79	16.98
3227	NASDAQ	BFIN	Mon, Apr 23, 2018	16.74	17.04	16.74	16.99
3226	NASDAQ	BFIN	Fri, Apr 20, 2018	16.95	17.15	16.95	17.02
3225	NASDAQ	BFIN	Thu, Apr 19, 2018	16.90	17.00	16.84	16.96
3224	NASDAQ	BFIN	Wed, Apr 18, 2018	17.05	17.05	16.88	16.90
3223	NASDAQ	BFIN	Tue, Apr 17, 2018	17.05	17.15	16.98	17.03
3222	NASDAQ	BFIN	Mon, Apr 16, 2018	17.05	17.07	16.96	17.00
3221	NASDAQ	BFIN	Fri, Apr 13, 2018	17.16	17.16	16.97	17.02
3220	NASDAQ	BFIN	Thu, Apr 12, 2018	17.14	17.25	16.92	17.10
3219	NASDAQ	BFIN	Wed, Apr 11, 2018	16.97	17.23	16.90	17.08
3218	NASDAQ	BFIN	Tue, Apr 10, 2018	16.93	17.23	16.83	17.07
3217	NASDAQ	BFIN	Mon, Apr 9, 2018	16.90	17.13	16.73	16.80
3216	NASDAQ	BFIN	Fri, Apr 6, 2018	16.80	16.96	16.80	16.83
3215	NASDAQ	BFIN	Thu, Apr 5, 2018	16.85	16.93	16.68	16.85
3214	NASDAQ	BFIN	Wed, Apr 4, 2018	16.80	17.00	16.66	16.85
3213	NASDAQ	BFIN	Tue, Apr 3, 2018	16.91	16.99	16.69	16.90
3212	NASDAQ	BFIN	Mon, Apr 2, 2018	16.97	16.97	16.75	16.90
3211	NASDAQ	BFIN	Thu, Mar 29, 2018	17.00	17.02	16.78	16.98
3210	NASDAQ	BFIN	Wed, Mar 28, 2018	16.81	16.96	16.53	16.94
3209	NASDAQ	BFIN	Tue, Mar 27, 2018	16.76	16.98	16.60	16.63
3208	NASDAQ	BFIN	Mon, Mar 26, 2018	16.54	16.79	16.41	16.70
3207	NASDAQ	BFIN	Fri, Mar 23, 2018	16.77	16.77	16.22	16.25
3206	NASDAQ	BFIN	Thu, Mar 22, 2018	16.58	16.97	16.58	16.60
3205	NASDAQ	BFIN	Wed, Mar 21, 2018	16.79	16.97	16.60	16.74
3204	NASDAQ	BFIN	Tue, Mar 20, 2018	16.82	16.99	16.69	16.78
3203	NASDAQ	BFIN	Mon, Mar 19, 2018	16.95	16.98	16.74	16.81
3202	NASDAQ	BFIN	Fri, Mar 16, 2018	16.68	17.02	16.32	16.92
3201	NASDAQ	BFIN	Thu, Mar 15, 2018	16.50	16.77	16.50	16.71
3200	NASDAQ	BFIN	Wed, Mar 14, 2018	16.80	16.80	16.46	16.50
3199	NASDAQ	BFIN	Tue, Mar 13, 2018	16.65	16.81	16.40	16.63
3198	NASDAQ	BFIN	Mon, Mar 12, 2018	16.59	16.79	16.32	16.66
3197	NASDAQ	BFIN	Fri, Mar 9, 2018	16.56	16.75	16.41	16.52
3196	NASDAQ	BFIN	Thu, Mar 8, 2018	16.58	17.20	16.24	16.41
3195	NASDAQ	BFIN	Wed, Mar 7, 2018	16.33	16.68	16.10	16.59
3194	NASDAQ	BFIN	Tue, Mar 6, 2018	16.28	16.30	15.93	16.19
3193	NASDAQ	BFIN	Mon, Mar 5, 2018	16.25	16.60	16.18	16.23
3192	NASDAQ	BFIN	Fri, Mar 2, 2018	16.20	16.42	16.13	16.35
3191	NASDAQ	BFIN	Thu, Mar 1, 2018	16.00	16.35	15.91	16.19
3190	NASDAQ	BFIN	Wed, Feb 28, 2018	16.35	16.39	15.98	16.03
3189	NASDAQ	BFIN	Tue, Feb 27, 2018	16.35	16.47	16.26	16.28
3188	NASDAQ	BFIN	Mon, Feb 26, 2018	16.15	16.35	16.15	16.31
3187	NASDAQ	BFIN	Fri, Feb 23, 2018	16.03	16.30	15.77	16.26
3186	NASDAQ	BFIN	Thu, Feb 22, 2018	16.30	16.30	15.85	15.90
3185	NASDAQ	BFIN	Wed, Feb 21, 2018	15.86	16.29	15.86	16.10
3184	NASDAQ	BFIN	Tue, Feb 20, 2018	16.04	16.29	15.65	15.81
3183	NASDAQ	BFIN	Fri, Feb 16, 2018	15.88	16.35	15.88	16.18
3182	NASDAQ	BFIN	Thu, Feb 15, 2018	15.83	15.99	15.68	15.97
3181	NASDAQ	BFIN	Wed, Feb 14, 2018	15.63	15.95	15.47	15.79
3180	NASDAQ	BFIN	Tue, Feb 13, 2018	15.50	15.85	15.50	15.73
3179	NASDAQ	BFIN	Mon, Feb 12, 2018	15.83	15.90	15.44	15.63
3178	NASDAQ	BFIN	Fri, Feb 9, 2018	15.63	15.93	15.47	15.81
3177	NASDAQ	BFIN	Thu, Feb 8, 2018	15.63	16.04	15.38	15.43
3176	NASDAQ	BFIN	Wed, Feb 7, 2018	15.36	15.77	15.36	15.64
3175	NASDAQ	BFIN	Tue, Feb 6, 2018	15.07	15.65	15.07	15.41
3174	NASDAQ	BFIN	Mon, Feb 5, 2018	15.80	15.92	15.34	15.42
3173	NASDAQ	BFIN	Fri, Feb 2, 2018	16.08	16.32	15.94	15.94
3172	NASDAQ	BFIN	Thu, Feb 1, 2018	15.84	16.14	15.75	16.14
3171	NASDAQ	BFIN	Wed, Jan 31, 2018	15.69	15.91	15.68	15.88
3170	NASDAQ	BFIN	Tue, Jan 30, 2018	15.60	15.87	15.51	15.56
3169	NASDAQ	BFIN	Mon, Jan 29, 2018	15.77	15.90	15.55	15.60
3168	NASDAQ	BFIN	Fri, Jan 26, 2018	15.45	15.77	15.45	15.60
3167	NASDAQ	BFIN	Thu, Jan 25, 2018	15.54	15.60	15.48	15.57
3166	NASDAQ	BFIN	Wed, Jan 24, 2018	15.59	15.59	15.41	15.51
3165	NASDAQ	BFIN	Tue, Jan 23, 2018	15.41	15.56	15.40	15.54
3164	NASDAQ	BFIN	Mon, Jan 22, 2018	15.48	15.51	15.40	15.48
3163	NASDAQ	BFIN	Fri, Jan 19, 2018	15.23	15.56	15.23	15.55
3162	NASDAQ	BFIN	Thu, Jan 18, 2018	15.43	15.43	15.22	15.28
3161	NASDAQ	BFIN	Wed, Jan 17, 2018	15.36	15.44	15.14	15.43
3160	NASDAQ	BFIN	Tue, Jan 16, 2018	15.65	16.00	15.21	15.23
3159	NASDAQ	BFIN	Fri, Jan 12, 2018	15.68	15.87	15.56	15.64
3158	NASDAQ	BFIN	Thu, Jan 11, 2018	15.39	15.65	15.39	15.61
3157	NASDAQ	BFIN	Wed, Jan 10, 2018	15.32	15.54	15.26	15.38
3156	NASDAQ	BFIN	Tue, Jan 9, 2018	15.34	15.49	15.31	15.33
3155	NASDAQ	BFIN	Mon, Jan 8, 2018	15.48	15.58	15.30	15.31
3154	NASDAQ	BFIN	Fri, Jan 5, 2018	15.51	15.61	15.27	15.57
3153	NASDAQ	BFIN	Thu, Jan 4, 2018	15.58	15.66	15.46	15.48
3152	NASDAQ	BFIN	Wed, Jan 3, 2018	15.27	15.70	15.15	15.52
3151	NASDAQ	BFIN	Tue, Jan 2, 2018	15.66	15.74	15.25	15.31
3150	NASDAQ	BFIN	Fri, Dec 29, 2017	15.60	15.60	15.33	15.34
3149	NASDAQ	BFIN	Thu, Dec 28, 2017	15.50	15.60	15.41	15.59
3148	NASDAQ	BFIN	Wed, Dec 27, 2017	15.59	15.63	15.26	15.35
3147	NASDAQ	BFIN	Tue, Dec 26, 2017	15.70	15.75	15.50	15.50
3146	NASDAQ	BFIN	Fri, Dec 22, 2017	15.81	15.93	15.72	15.72
3145	NASDAQ	BFIN	Thu, Dec 21, 2017	15.60	15.89	15.59	15.82
3144	NASDAQ	BFIN	Wed, Dec 20, 2017	15.91	15.92	15.63	15.80
3143	NASDAQ	BFIN	Tue, Dec 19, 2017	16.18	16.18	15.73	15.79
3142	NASDAQ	BFIN	Mon, Dec 18, 2017	16.42	16.42	16.08	16.18
3141	NASDAQ	BFIN	Fri, Dec 15, 2017	15.74	16.34	15.74	15.98
3140	NASDAQ	BFIN	Thu, Dec 14, 2017	15.98	16.05	15.76	15.77
3139	NASDAQ	BFIN	Wed, Dec 13, 2017	15.73	16.16	15.73	16.00
3138	NASDAQ	BFIN	Tue, Dec 12, 2017	16.00	16.14	15.84	16.00
3137	NASDAQ	BFIN	Mon, Dec 11, 2017	16.60	16.60	15.85	15.94
3136	NASDAQ	BFIN	Fri, Dec 8, 2017	16.36	16.36	15.98	15.98
3135	NASDAQ	BFIN	Thu, Dec 7, 2017	16.32	16.56	16.21	16.30
3134	NASDAQ	BFIN	Wed, Dec 6, 2017	16.32	16.56	16.30	16.31
3133	NASDAQ	BFIN	Tue, Dec 5, 2017	16.53	16.75	16.03	16.39
3132	NASDAQ	BFIN	Mon, Dec 4, 2017	16.64	17.00	16.51	16.58
3131	NASDAQ	BFIN	Fri, Dec 1, 2017	16.50	16.53	15.89	16.47
3130	NASDAQ	BFIN	Thu, Nov 30, 2017	16.64	16.77	16.23	16.49
3129	NASDAQ	BFIN	Wed, Nov 29, 2017	16.24	16.68	15.27	16.59
3128	NASDAQ	BFIN	Tue, Nov 28, 2017	16.00	16.28	15.94	16.23
3127	NASDAQ	BFIN	Mon, Nov 27, 2017	15.86	16.01	15.85	15.89
3126	NASDAQ	BFIN	Fri, Nov 24, 2017	15.93	16.16	15.83	15.85
3125	NASDAQ	BFIN	Wed, Nov 22, 2017	15.79	15.96	15.77	15.85
3124	NASDAQ	BFIN	Tue, Nov 21, 2017	15.71	15.86	15.63	15.80
3123	NASDAQ	BFIN	Mon, Nov 20, 2017	15.47	15.65	15.47	15.63
3122	NASDAQ	BFIN	Fri, Nov 17, 2017	15.34	15.54	15.12	15.45
3121	NASDAQ	BFIN	Thu, Nov 16, 2017	15.35	15.50	14.79	15.50
3120	NASDAQ	BFIN	Wed, Nov 15, 2017	15.33	15.45	15.12	15.30
3119	NASDAQ	BFIN	Tue, Nov 14, 2017	15.27	15.44	15.10	15.36
3118	NASDAQ	BFIN	Mon, Nov 13, 2017	15.25	15.39	15.02	15.36
3117	NASDAQ	BFIN	Fri, Nov 10, 2017	15.52	15.54	15.16	15.29
3116	NASDAQ	BFIN	Thu, Nov 9, 2017	15.05	15.25	14.97	15.18
3115	NASDAQ	BFIN	Wed, Nov 8, 2017	14.92	15.18	14.85	15.14
3114	NASDAQ	BFIN	Tue, Nov 7, 2017	15.67	15.67	14.99	15.00
3113	NASDAQ	BFIN	Mon, Nov 6, 2017	15.85	15.95	15.66	15.67
3112	NASDAQ	BFIN	Fri, Nov 3, 2017	15.99	15.99	15.79	15.86
3111	NASDAQ	BFIN	Thu, Nov 2, 2017	15.87	16.11	15.87	16.04
3110	NASDAQ	BFIN	Wed, Nov 1, 2017	15.95	16.06	15.82	15.84
3109	NASDAQ	BFIN	Tue, Oct 31, 2017	15.86	15.88	15.70	15.84
3108	NASDAQ	BFIN	Mon, Oct 30, 2017	16.31	16.34	15.78	15.80
3107	NASDAQ	BFIN	Fri, Oct 27, 2017	16.72	16.72	16.27	16.42
3106	NASDAQ	BFIN	Thu, Oct 26, 2017	16.61	16.61	16.36	16.46
3105	NASDAQ	BFIN	Wed, Oct 25, 2017	16.52	16.70	16.40	16.61
3104	NASDAQ	BFIN	Tue, Oct 24, 2017	16.45	16.74	16.39	16.53
3103	NASDAQ	BFIN	Mon, Oct 23, 2017	16.25	16.56	16.18	16.43
3102	NASDAQ	BFIN	Fri, Oct 20, 2017	16.36	16.36	16.20	16.29
3101	NASDAQ	BFIN	Thu, Oct 19, 2017	16.06	16.25	16.06	16.21
3100	NASDAQ	BFIN	Wed, Oct 18, 2017	16.30	16.34	16.17	16.19
3099	NASDAQ	BFIN	Tue, Oct 17, 2017	16.40	16.50	16.13	16.19
3098	NASDAQ	BFIN	Mon, Oct 16, 2017	16.33	16.56	16.29	16.41
3097	NASDAQ	BFIN	Fri, Oct 13, 2017	16.33	16.33	16.19	16.32
3096	NASDAQ	BFIN	Thu, Oct 12, 2017	16.58	16.72	16.30	16.32
3095	NASDAQ	BFIN	Wed, Oct 11, 2017	16.29	16.71	16.27	16.59
3094	NASDAQ	BFIN	Tue, Oct 10, 2017	16.35	16.47	16.15	16.35
3093	NASDAQ	BFIN	Mon, Oct 9, 2017	16.22	16.25	16.12	16.25
3092	NASDAQ	BFIN	Fri, Oct 6, 2017	16.00	16.25	16.00	16.24
3091	NASDAQ	BFIN	Thu, Oct 5, 2017	16.18	16.25	16.01	16.21
3090	NASDAQ	BFIN	Wed, Oct 4, 2017	16.28	16.28	16.05	16.11
3089	NASDAQ	BFIN	Tue, Oct 3, 2017	16.31	16.34	16.14	16.25
3088	NASDAQ	BFIN	Mon, Oct 2, 2017	15.90	16.26	15.86	16.25
3087	NASDAQ	BFIN	Fri, Sep 29, 2017	15.99	15.99	15.76	15.89
3086	NASDAQ	BFIN	Thu, Sep 28, 2017	15.46	16.17	15.45	16.02
3085	NASDAQ	BFIN	Wed, Sep 27, 2017	16.20	16.89	16.20	16.63
3084	NASDAQ	BFIN	Tue, Sep 26, 2017	16.15	16.16	15.92	16.16
3083	NASDAQ	BFIN	Mon, Sep 25, 2017	16.07	16.10	15.97	16.04
3082	NASDAQ	BFIN	Fri, Sep 22, 2017	15.90	16.10	15.85	16.06
3081	NASDAQ	BFIN	Thu, Sep 21, 2017	15.82	16.00	15.82	15.97
3080	NASDAQ	BFIN	Wed, Sep 20, 2017	15.60	15.91	15.54	15.90
3079	NASDAQ	BFIN	Tue, Sep 19, 2017	15.70	15.75	15.55	15.56
3078	NASDAQ	BFIN	Mon, Sep 18, 2017	15.65	15.88	15.65	15.75
3077	NASDAQ	BFIN	Fri, Sep 15, 2017	15.84	15.86	15.58	15.62
3076	NASDAQ	BFIN	Thu, Sep 14, 2017	15.80	16.02	15.73	15.81
3075	NASDAQ	BFIN	Wed, Sep 13, 2017	16.00	16.00	15.71	15.80
3074	NASDAQ	BFIN	Tue, Sep 12, 2017	16.05	16.05	15.95	16.00
3073	NASDAQ	BFIN	Mon, Sep 11, 2017	16.01	16.05	15.99	16.05
3072	NASDAQ	BFIN	Fri, Sep 8, 2017	15.73	16.08	15.73	15.93
3071	NASDAQ	BFIN	Thu, Sep 7, 2017	15.94	15.95	15.69	15.81
3070	NASDAQ	BFIN	Wed, Sep 6, 2017	16.01	16.12	15.58	15.93
3069	NASDAQ	BFIN	Tue, Sep 5, 2017	15.93	16.06	15.84	16.02
3068	NASDAQ	BFIN	Fri, Sep 1, 2017	16.05	16.05	15.42	16.04
3067	NASDAQ	BFIN	Thu, Aug 31, 2017	16.06	16.06	16.03	16.04
3066	NASDAQ	BFIN	Wed, Aug 30, 2017	15.89	16.00	15.76	15.99
3065	NASDAQ	BFIN	Tue, Aug 29, 2017	15.90	16.03	15.81	15.89
3064	NASDAQ	BFIN	Mon, Aug 28, 2017	15.97	16.05	15.58	15.98
3063	NASDAQ	BFIN	Fri, Aug 25, 2017	15.87	16.05	15.87	15.98
3062	NASDAQ	BFIN	Thu, Aug 24, 2017	15.88	15.95	15.78	15.86
3061	NASDAQ	BFIN	Wed, Aug 23, 2017	15.79	16.05	15.79	15.90
3060	NASDAQ	BFIN	Tue, Aug 22, 2017	15.84	16.05	15.81	15.91
3059	NASDAQ	BFIN	Mon, Aug 21, 2017	15.85	15.85	15.61	15.73
3058	NASDAQ	BFIN	Fri, Aug 18, 2017	15.72	15.99	15.69	15.81
3057	NASDAQ	BFIN	Thu, Aug 17, 2017	15.99	16.05	15.83	15.83
3056	NASDAQ	BFIN	Wed, Aug 16, 2017	16.03	16.14	15.94	15.99
3055	NASDAQ	BFIN	Tue, Aug 15, 2017	16.00	16.03	15.95	15.95
3054	NASDAQ	BFIN	Mon, Aug 14, 2017	15.79	16.04	15.79	16.00
3053	NASDAQ	BFIN	Fri, Aug 11, 2017	15.90	16.06	15.57	15.77
3052	NASDAQ	BFIN	Thu, Aug 10, 2017	15.95	16.10	15.90	15.90
3051	NASDAQ	BFIN	Wed, Aug 9, 2017	16.11	16.36	15.95	16.00
3050	NASDAQ	BFIN	Tue, Aug 8, 2017	15.96	16.27	15.96	16.13
3049	NASDAQ	BFIN	Mon, Aug 7, 2017	16.03	16.09	15.94	16.02
3048	NASDAQ	BFIN	Fri, Aug 4, 2017	15.82	16.04	15.82	16.00
3047	NASDAQ	BFIN	Thu, Aug 3, 2017	15.88	15.98	15.68	15.82
3046	NASDAQ	BFIN	Wed, Aug 2, 2017	15.33	15.89	15.33	15.86
3045	NASDAQ	BFIN	Tue, Aug 1, 2017	15.06	15.33	15.06	15.32
3044	NASDAQ	BFIN	Mon, Jul 31, 2017	14.96	15.05	14.71	14.98
3043	NASDAQ	BFIN	Fri, Jul 28, 2017	14.89	14.99	14.66	14.89
3042	NASDAQ	BFIN	Thu, Jul 27, 2017	14.85	15.06	14.83	14.92
3041	NASDAQ	BFIN	Wed, Jul 26, 2017	15.02	15.06	14.77	14.90
3040	NASDAQ	BFIN	Tue, Jul 25, 2017	15.04	15.10	14.97	14.97
3039	NASDAQ	BFIN	Mon, Jul 24, 2017	15.17	15.17	14.95	14.95
3038	NASDAQ	BFIN	Fri, Jul 21, 2017	15.09	15.28	15.03	15.16
3037	NASDAQ	BFIN	Thu, Jul 20, 2017	15.03	15.05	14.88	14.99
3036	NASDAQ	BFIN	Wed, Jul 19, 2017	15.02	15.09	14.96	15.03
3035	NASDAQ	BFIN	Tue, Jul 18, 2017	14.99	15.10	14.99	15.02
3034	NASDAQ	BFIN	Mon, Jul 17, 2017	15.02	15.09	14.86	15.02
3033	NASDAQ	BFIN	Fri, Jul 14, 2017	15.02	15.09	15.00	15.04
3032	NASDAQ	BFIN	Thu, Jul 13, 2017	15.03	15.10	14.94	15.09
3031	NASDAQ	BFIN	Wed, Jul 12, 2017	14.97	15.04	14.88	15.04
3030	NASDAQ	BFIN	Tue, Jul 11, 2017	14.92	15.04	14.68	14.94
3029	NASDAQ	BFIN	Mon, Jul 10, 2017	14.96	15.01	14.84	14.88
3028	NASDAQ	BFIN	Fri, Jul 7, 2017	14.90	15.05	14.85	14.98
3027	NASDAQ	BFIN	Thu, Jul 6, 2017	15.02	15.05	14.76	14.87
3026	NASDAQ	BFIN	Wed, Jul 5, 2017	15.09	15.09	14.81	15.03
3025	NASDAQ	BFIN	Mon, Jul 3, 2017	15.00	15.15	15.00	15.10
3024	NASDAQ	BFIN	Fri, Jun 30, 2017	14.97	15.03	14.75	14.92
3023	NASDAQ	BFIN	Thu, Jun 29, 2017	14.96	14.98	14.69	14.95
3022	NASDAQ	BFIN	Wed, Jun 28, 2017	14.92	14.96	14.82	14.90
3021	NASDAQ	BFIN	Tue, Jun 27, 2017	14.89	15.02	14.80	14.83
3020	NASDAQ	BFIN	Mon, Jun 26, 2017	14.98	15.00	14.75	14.88
3019	NASDAQ	BFIN	Fri, Jun 23, 2017	14.94	15.00	14.82	14.99
3018	NASDAQ	BFIN	Thu, Jun 22, 2017	14.88	15.06	14.80	14.86
3017	NASDAQ	BFIN	Wed, Jun 21, 2017	15.04	15.04	14.81	14.86
3016	NASDAQ	BFIN	Tue, Jun 20, 2017	15.05	15.09	14.84	14.98
3015	NASDAQ	BFIN	Mon, Jun 19, 2017	15.20	15.28	15.00	15.12
3014	NASDAQ	BFIN	Fri, Jun 16, 2017	15.16	15.21	15.00	15.18
3013	NASDAQ	BFIN	Thu, Jun 15, 2017	15.12	15.30	15.10	15.28
3012	NASDAQ	BFIN	Wed, Jun 14, 2017	15.18	15.25	15.00	15.25
3011	NASDAQ	BFIN	Tue, Jun 13, 2017	15.08	15.29	14.88	15.24
3010	NASDAQ	BFIN	Mon, Jun 12, 2017	15.21	15.29	14.94	15.23
3009	NASDAQ	BFIN	Fri, Jun 9, 2017	14.85	15.31	14.85	15.18
3008	NASDAQ	BFIN	Thu, Jun 8, 2017	14.46	15.00	14.46	14.85
3007	NASDAQ	BFIN	Wed, Jun 7, 2017	14.80	14.85	14.62	14.74
3006	NASDAQ	BFIN	Tue, Jun 6, 2017	14.72	14.77	14.47	14.71
3005	NASDAQ	BFIN	Mon, Jun 5, 2017	14.95	15.05	14.65	14.76
3004	NASDAQ	BFIN	Fri, Jun 2, 2017	14.80	15.10	14.80	14.93
3003	NASDAQ	BFIN	Thu, Jun 1, 2017	14.79	14.95	14.67	14.80
3002	NASDAQ	BFIN	Wed, May 31, 2017	14.60	14.75	13.97	14.68
3001	NASDAQ	BFIN	Tue, May 30, 2017	14.54	14.66	14.48	14.61
3000	NASDAQ	BFIN	Fri, May 26, 2017	14.57	14.70	14.50	14.61
2999	NASDAQ	BFIN	Thu, May 25, 2017	14.64	14.69	14.47	14.56
2998	NASDAQ	BFIN	Wed, May 24, 2017	14.54	14.64	14.50	14.59
2997	NASDAQ	BFIN	Tue, May 23, 2017	14.64	14.68	14.40	14.55
2996	NASDAQ	BFIN	Mon, May 22, 2017	14.60	14.88	14.50	14.60
2995	NASDAQ	BFIN	Fri, May 19, 2017	14.67	14.90	14.50	14.52
2994	NASDAQ	BFIN	Thu, May 18, 2017	14.83	14.95	14.63	14.66
2993	NASDAQ	BFIN	Wed, May 17, 2017	14.80	14.95	14.66	14.75
2992	NASDAQ	BFIN	Tue, May 16, 2017	14.93	15.00	14.86	14.99
2991	NASDAQ	BFIN	Mon, May 15, 2017	14.90	15.00	14.88	14.93
2990	NASDAQ	BFIN	Fri, May 12, 2017	14.80	15.00	14.67	14.85
2989	NASDAQ	BFIN	Thu, May 11, 2017	14.92	15.00	14.71	14.90
2988	NASDAQ	BFIN	Wed, May 10, 2017	15.09	15.09	14.95	14.96
2987	NASDAQ	BFIN	Tue, May 9, 2017	15.19	15.19	15.01	15.10
2986	NASDAQ	BFIN	Mon, May 8, 2017	15.01	15.20	14.97	15.13
2985	NASDAQ	BFIN	Fri, May 5, 2017	15.19	15.22	14.95	15.13
2984	NASDAQ	BFIN	Thu, May 4, 2017	15.22	15.25	15.01	15.04
2983	NASDAQ	BFIN	Wed, May 3, 2017	15.04	15.23	15.00	15.14
2982	NASDAQ	BFIN	Tue, May 2, 2017	15.00	15.15	15.00	15.12
2981	NASDAQ	BFIN	Mon, May 1, 2017	14.90	15.23	14.88	15.00
2980	NASDAQ	BFIN	Fri, Apr 28, 2017	14.84	14.85	14.70	14.78
2979	NASDAQ	BFIN	Thu, Apr 27, 2017	14.78	14.80	14.67	14.74
2978	NASDAQ	BFIN	Wed, Apr 26, 2017	14.76	14.94	14.60	14.83
2977	NASDAQ	BFIN	Tue, Apr 25, 2017	14.95	14.95	14.63	14.78
2976	NASDAQ	BFIN	Mon, Apr 24, 2017	14.82	15.01	14.70	14.83
2975	NASDAQ	BFIN	Fri, Apr 21, 2017	14.46	14.60	14.46	14.60
2974	NASDAQ	BFIN	Thu, Apr 20, 2017	14.45	14.52	14.45	14.49
2973	NASDAQ	BFIN	Wed, Apr 19, 2017	14.53	14.55	14.40	14.46
2972	NASDAQ	BFIN	Tue, Apr 18, 2017	14.37	14.61	14.37	14.49
2971	NASDAQ	BFIN	Mon, Apr 17, 2017	14.42	14.48	14.31	14.46
2970	NASDAQ	BFIN	Thu, Apr 13, 2017	14.35	14.44	14.28	14.33
2969	NASDAQ	BFIN	Wed, Apr 12, 2017	14.59	14.60	13.43	14.41
2968	NASDAQ	BFIN	Tue, Apr 11, 2017	14.40	14.58	14.38	14.56
2967	NASDAQ	BFIN	Mon, Apr 10, 2017	14.23	14.45	14.20	14.43
2966	NASDAQ	BFIN	Fri, Apr 7, 2017	14.15	14.40	14.15	14.32
2965	NASDAQ	BFIN	Thu, Apr 6, 2017	14.14	14.33	14.07	14.25
2964	NASDAQ	BFIN	Wed, Apr 5, 2017	14.49	14.58	14.12	14.17
2963	NASDAQ	BFIN	Tue, Apr 4, 2017	14.43	14.57	14.22	14.30
2962	NASDAQ	BFIN	Mon, Apr 3, 2017	14.60	14.60	14.43	14.45
2961	NASDAQ	BFIN	Fri, Mar 31, 2017	14.52	14.60	14.51	14.52
2960	NASDAQ	BFIN	Thu, Mar 30, 2017	14.40	14.59	14.37	14.56
2959	NASDAQ	BFIN	Wed, Mar 29, 2017	14.31	14.41	13.65	14.37
2958	NASDAQ	BFIN	Tue, Mar 28, 2017	14.32	14.39	14.15	14.37
2957	NASDAQ	BFIN	Mon, Mar 27, 2017	14.17	14.39	14.13	14.32
2956	NASDAQ	BFIN	Fri, Mar 24, 2017	14.29	14.42	14.10	14.29
2955	NASDAQ	BFIN	Thu, Mar 23, 2017	14.45	14.50	14.23	14.28
2954	NASDAQ	BFIN	Wed, Mar 22, 2017	14.45	14.48	14.29	14.41
2953	NASDAQ	BFIN	Tue, Mar 21, 2017	14.67	14.70	14.22	14.25
2952	NASDAQ	BFIN	Mon, Mar 20, 2017	14.79	14.79	14.48	14.56
2951	NASDAQ	BFIN	Fri, Mar 17, 2017	14.67	14.87	14.66	14.82
2950	NASDAQ	BFIN	Thu, Mar 16, 2017	14.73	14.77	14.56	14.76
2949	NASDAQ	BFIN	Wed, Mar 15, 2017	14.54	14.68	14.54	14.63
2948	NASDAQ	BFIN	Tue, Mar 14, 2017	14.52	14.79	14.50	14.53
2947	NASDAQ	BFIN	Mon, Mar 13, 2017	14.56	14.84	14.56	14.65
2946	NASDAQ	BFIN	Fri, Mar 10, 2017	14.68	14.77	14.50	14.62
2945	NASDAQ	BFIN	Thu, Mar 9, 2017	14.80	14.91	14.51	14.54
2944	NASDAQ	BFIN	Wed, Mar 8, 2017	14.94	14.99	14.72	14.75
2943	NASDAQ	BFIN	Tue, Mar 7, 2017	14.81	14.99	14.80	14.82
2942	NASDAQ	BFIN	Mon, Mar 6, 2017	14.79	14.89	14.72	14.81
2941	NASDAQ	BFIN	Fri, Mar 3, 2017	15.07	15.07	14.51	14.92
2940	NASDAQ	BFIN	Thu, Mar 2, 2017	14.73	14.87	14.60	14.82
2939	NASDAQ	BFIN	Wed, Mar 1, 2017	14.99	15.04	14.82	14.89
2938	NASDAQ	BFIN	Tue, Feb 28, 2017	14.66	14.90	14.65	14.87
2937	NASDAQ	BFIN	Mon, Feb 27, 2017	14.83	15.00	14.81	14.90
2936	NASDAQ	BFIN	Fri, Feb 24, 2017	14.69	15.00	14.69	14.97
2935	NASDAQ	BFIN	Thu, Feb 23, 2017	14.80	14.95	14.71	14.89
2934	NASDAQ	BFIN	Wed, Feb 22, 2017	14.80	14.88	14.72	14.82
2933	NASDAQ	BFIN	Tue, Feb 21, 2017	14.75	14.80	14.70	14.79
2932	NASDAQ	BFIN	Fri, Feb 17, 2017	14.75	14.84	14.72	14.76
2931	NASDAQ	BFIN	Thu, Feb 16, 2017	14.69	14.78	14.52	14.72
2930	NASDAQ	BFIN	Wed, Feb 15, 2017	14.70	14.72	14.00	14.68
2929	NASDAQ	BFIN	Tue, Feb 14, 2017	14.73	14.79	14.44	14.70
2928	NASDAQ	BFIN	Mon, Feb 13, 2017	14.39	14.72	14.26	14.52
2927	NASDAQ	BFIN	Fri, Feb 10, 2017	14.10	14.31	13.98	14.30
2926	NASDAQ	BFIN	Thu, Feb 9, 2017	13.70	14.15	13.17	13.98
2925	NASDAQ	BFIN	Wed, Feb 8, 2017	13.77	13.92	13.65	13.71
2924	NASDAQ	BFIN	Tue, Feb 7, 2017	13.89	13.99	13.85	13.86
2923	NASDAQ	BFIN	Mon, Feb 6, 2017	13.79	13.95	13.75	13.83
2922	NASDAQ	BFIN	Fri, Feb 3, 2017	13.88	13.96	13.79	13.88
2921	NASDAQ	BFIN	Thu, Feb 2, 2017	13.62	13.75	13.62	13.70
2920	NASDAQ	BFIN	Wed, Feb 1, 2017	13.62	13.82	13.60	13.64
2919	NASDAQ	BFIN	Tue, Jan 31, 2017	13.49	13.84	13.13	13.47
2918	NASDAQ	BFIN	Mon, Jan 30, 2017	13.81	14.00	13.41	13.50
2917	NASDAQ	BFIN	Fri, Jan 27, 2017	14.08	14.08	13.85	13.91
2916	NASDAQ	BFIN	Thu, Jan 26, 2017	14.18	14.30	13.93	13.97
2915	NASDAQ	BFIN	Wed, Jan 25, 2017	14.02	14.50	13.96	14.20
2914	NASDAQ	BFIN	Tue, Jan 24, 2017	13.88	14.03	13.23	13.91
2913	NASDAQ	BFIN	Mon, Jan 23, 2017	13.93	13.98	13.55	13.78
2912	NASDAQ	BFIN	Fri, Jan 20, 2017	14.07	14.52	13.80	13.84
2911	NASDAQ	BFIN	Thu, Jan 19, 2017	14.13	14.32	13.97	14.18
2910	NASDAQ	BFIN	Wed, Jan 18, 2017	14.26	14.31	13.28	14.19
2909	NASDAQ	BFIN	Tue, Jan 17, 2017	14.38	14.38	14.05	14.18
2908	NASDAQ	BFIN	Fri, Jan 13, 2017	14.46	14.63	14.31	14.54
2907	NASDAQ	BFIN	Thu, Jan 12, 2017	14.51	14.54	14.21	14.34
2906	NASDAQ	BFIN	Wed, Jan 11, 2017	14.62	14.65	14.40	14.56
2905	NASDAQ	BFIN	Tue, Jan 10, 2017	14.78	14.98	14.50	14.62
2904	NASDAQ	BFIN	Mon, Jan 9, 2017	14.93	15.01	14.46	14.88
2903	NASDAQ	BFIN	Fri, Jan 6, 2017	15.01	15.05	14.79	15.02
2902	NASDAQ	BFIN	Thu, Jan 5, 2017	15.06	15.24	14.88	14.91
2901	NASDAQ	BFIN	Wed, Jan 4, 2017	15.04	15.24	14.89	15.21
2900	NASDAQ	BFIN	Tue, Jan 3, 2017	14.99	15.08	14.37	14.98
2899	NASDAQ	BFIN	Fri, Dec 30, 2016	14.79	14.88	14.67	14.82
2898	NASDAQ	BFIN	Thu, Dec 29, 2016	14.99	14.99	14.75	14.79
2897	NASDAQ	BFIN	Wed, Dec 28, 2016	14.99	14.99	14.92	14.96
2896	NASDAQ	BFIN	Tue, Dec 27, 2016	14.87	15.00	14.87	14.93
2895	NASDAQ	BFIN	Fri, Dec 23, 2016	14.90	14.98	14.83	14.96
2894	NASDAQ	BFIN	Thu, Dec 22, 2016	15.12	15.12	14.82	14.94
2893	NASDAQ	BFIN	Wed, Dec 21, 2016	14.98	15.05	14.79	14.94
2892	NASDAQ	BFIN	Tue, Dec 20, 2016	15.00	15.11	14.56	14.96
2891	NASDAQ	BFIN	Mon, Dec 19, 2016	15.05	15.05	14.92	14.96
2890	NASDAQ	BFIN	Fri, Dec 16, 2016	14.81	15.05	14.80	14.81
2889	NASDAQ	BFIN	Thu, Dec 15, 2016	14.68	14.85	14.52	14.75
2888	NASDAQ	BFIN	Wed, Dec 14, 2016	14.66	14.88	14.42	14.62
2887	NASDAQ	BFIN	Tue, Dec 13, 2016	14.74	14.86	14.58	14.76
2886	NASDAQ	BFIN	Mon, Dec 12, 2016	14.83	14.95	14.54	14.59
2885	NASDAQ	BFIN	Fri, Dec 9, 2016	14.68	14.85	14.60	14.78
2884	NASDAQ	BFIN	Thu, Dec 8, 2016	14.59	14.64	14.50	14.62
2883	NASDAQ	BFIN	Wed, Dec 7, 2016	14.28	14.55	14.26	14.53
2882	NASDAQ	BFIN	Tue, Dec 6, 2016	14.35	14.41	14.19	14.26
2881	NASDAQ	BFIN	Mon, Dec 5, 2016	14.43	14.49	14.21	14.35
2880	NASDAQ	BFIN	Fri, Dec 2, 2016	14.48	14.50	14.20	14.29
2879	NASDAQ	BFIN	Thu, Dec 1, 2016	14.14	14.60	14.14	14.49
2878	NASDAQ	BFIN	Wed, Nov 30, 2016	14.36	14.53	14.04	14.10
2877	NASDAQ	BFIN	Tue, Nov 29, 2016	14.42	14.58	14.24	14.31
2876	NASDAQ	BFIN	Mon, Nov 28, 2016	14.53	14.59	14.31	14.34
2875	NASDAQ	BFIN	Fri, Nov 25, 2016	14.45	14.60	14.39	14.50
2874	NASDAQ	BFIN	Wed, Nov 23, 2016	14.41	14.41	14.17	14.40
2873	NASDAQ	BFIN	Tue, Nov 22, 2016	14.30	14.40	14.17	14.36
2872	NASDAQ	BFIN	Mon, Nov 21, 2016	14.45	14.45	14.27	14.30
2871	NASDAQ	BFIN	Fri, Nov 18, 2016	14.11	14.34	14.10	14.25
2870	NASDAQ	BFIN	Thu, Nov 17, 2016	13.99	14.19	13.97	14.14
2869	NASDAQ	BFIN	Wed, Nov 16, 2016	13.89	13.99	13.73	13.93
2868	NASDAQ	BFIN	Tue, Nov 15, 2016	13.73	13.92	13.54	13.87
2867	NASDAQ	BFIN	Mon, Nov 14, 2016	13.65	13.84	13.55	13.75
2866	NASDAQ	BFIN	Fri, Nov 11, 2016	13.48	13.62	13.45	13.52
2865	NASDAQ	BFIN	Thu, Nov 10, 2016	12.97	13.50	12.75	13.46
2864	NASDAQ	BFIN	Wed, Nov 9, 2016	12.87	12.94	12.81	12.94
2863	NASDAQ	BFIN	Tue, Nov 8, 2016	12.83	12.87	12.77	12.83
2862	NASDAQ	BFIN	Mon, Nov 7, 2016	12.80	12.91	12.71	12.85
2861	NASDAQ	BFIN	Fri, Nov 4, 2016	12.80	12.80	12.68	12.69
2860	NASDAQ	BFIN	Thu, Nov 3, 2016	12.45	12.80	12.39	12.80
2859	NASDAQ	BFIN	Wed, Nov 2, 2016	12.47	12.47	12.31	12.37
2858	NASDAQ	BFIN	Tue, Nov 1, 2016	12.60	12.60	12.37	12.45
2857	NASDAQ	BFIN	Mon, Oct 31, 2016	12.48	12.77	12.20	12.57
2856	NASDAQ	BFIN	Fri, Oct 28, 2016	12.35	12.76	12.35	12.47
2855	NASDAQ	BFIN	Thu, Oct 27, 2016	12.22	12.42	12.22	12.31
2854	NASDAQ	BFIN	Wed, Oct 26, 2016	12.22	12.41	12.15	12.17
2853	NASDAQ	BFIN	Tue, Oct 25, 2016	12.44	12.44	12.18	12.20
2852	NASDAQ	BFIN	Mon, Oct 24, 2016	12.53	12.65	12.43	12.45
2851	NASDAQ	BFIN	Fri, Oct 21, 2016	12.53	12.58	12.43	12.44
2850	NASDAQ	BFIN	Thu, Oct 20, 2016	12.75	12.75	12.60	12.60
2849	NASDAQ	BFIN	Wed, Oct 19, 2016	12.63	12.77	12.61	12.73
2848	NASDAQ	BFIN	Tue, Oct 18, 2016	12.66	12.66	12.57	12.59
2847	NASDAQ	BFIN	Mon, Oct 17, 2016	12.55	12.63	12.51	12.62
2846	NASDAQ	BFIN	Fri, Oct 14, 2016	12.49	12.57	12.43	12.54
2845	NASDAQ	BFIN	Thu, Oct 13, 2016	12.64	12.64	12.44	12.46
2844	NASDAQ	BFIN	Wed, Oct 12, 2016	12.57	12.73	12.45	12.65
2843	NASDAQ	BFIN	Tue, Oct 11, 2016	12.62	12.67	12.46	12.52
2842	NASDAQ	BFIN	Mon, Oct 10, 2016	12.61	12.65	12.55	12.61
2841	NASDAQ	BFIN	Fri, Oct 7, 2016	12.50	12.59	12.44	12.51
2840	NASDAQ	BFIN	Thu, Oct 6, 2016	12.46	12.60	12.38	12.53
2839	NASDAQ	BFIN	Wed, Oct 5, 2016	12.40	12.62	12.40	12.50
2838	NASDAQ	BFIN	Tue, Oct 4, 2016	12.49	12.56	12.33	12.39
2837	NASDAQ	BFIN	Mon, Oct 3, 2016	12.62	12.73	12.43	12.52
2836	NASDAQ	BFIN	Fri, Sep 30, 2016	12.70	12.75	12.58	12.70
2835	NASDAQ	BFIN	Thu, Sep 29, 2016	12.65	12.77	12.62	12.62
2834	NASDAQ	BFIN	Wed, Sep 28, 2016	12.65	12.77	12.60	12.66
2833	NASDAQ	BFIN	Tue, Sep 27, 2016	12.64	12.78	12.48	12.70
2832	NASDAQ	BFIN	Mon, Sep 26, 2016	12.57	12.76	12.50	12.51
2831	NASDAQ	BFIN	Fri, Sep 23, 2016	12.80	12.80	12.68	12.74
2830	NASDAQ	BFIN	Thu, Sep 22, 2016	12.72	12.80	12.69	12.78
2829	NASDAQ	BFIN	Wed, Sep 21, 2016	12.61	12.70	12.51	12.70
2828	NASDAQ	BFIN	Tue, Sep 20, 2016	12.65	12.77	12.58	12.60
2827	NASDAQ	BFIN	Mon, Sep 19, 2016	12.61	12.67	12.47	12.58
2826	NASDAQ	BFIN	Fri, Sep 16, 2016	12.29	12.70	12.28	12.61
2825	NASDAQ	BFIN	Thu, Sep 15, 2016	12.43	12.47	12.25	12.28
2824	NASDAQ	BFIN	Wed, Sep 14, 2016	12.43	12.58	12.28	12.31
2823	NASDAQ	BFIN	Tue, Sep 13, 2016	12.36	12.38	12.25	12.31
2822	NASDAQ	BFIN	Mon, Sep 12, 2016	12.28	12.49	12.24	12.47
2821	NASDAQ	BFIN	Fri, Sep 9, 2016	12.47	12.55	12.25	12.25
2820	NASDAQ	BFIN	Thu, Sep 8, 2016	12.55	12.60	12.47	12.49
2819	NASDAQ	BFIN	Wed, Sep 7, 2016	12.41	12.63	12.41	12.52
2818	NASDAQ	BFIN	Tue, Sep 6, 2016	12.55	12.58	12.34	12.48
2817	NASDAQ	BFIN	Fri, Sep 2, 2016	12.47	12.61	12.47	12.60
2816	NASDAQ	BFIN	Thu, Sep 1, 2016	12.25	12.55	12.22	12.38
2815	NASDAQ	BFIN	Wed, Aug 31, 2016	12.51	12.56	12.30	12.34
2814	NASDAQ	BFIN	Tue, Aug 30, 2016	12.41	12.58	12.41	12.51
2813	NASDAQ	BFIN	Mon, Aug 29, 2016	12.34	12.46	12.34	12.41
2812	NASDAQ	BFIN	Fri, Aug 26, 2016	12.28	12.43	12.28	12.39
2811	NASDAQ	BFIN	Thu, Aug 25, 2016	12.22	12.31	12.18	12.30
2810	NASDAQ	BFIN	Wed, Aug 24, 2016	12.31	12.46	12.23	12.28
2809	NASDAQ	BFIN	Tue, Aug 23, 2016	12.29	12.44	12.19	12.25
2808	NASDAQ	BFIN	Mon, Aug 22, 2016	12.17	12.25	12.11	12.22
2807	NASDAQ	BFIN	Fri, Aug 19, 2016	12.19	12.31	12.11	12.19
2806	NASDAQ	BFIN	Thu, Aug 18, 2016	12.35	12.38	12.18	12.24
2805	NASDAQ	BFIN	Wed, Aug 17, 2016	12.34	12.35	12.15	12.29
2804	NASDAQ	BFIN	Tue, Aug 16, 2016	12.07	12.34	12.07	12.30
2803	NASDAQ	BFIN	Mon, Aug 15, 2016	12.14	12.23	12.02	12.03
2802	NASDAQ	BFIN	Fri, Aug 12, 2016	12.05	12.20	12.03	12.14
2801	NASDAQ	BFIN	Thu, Aug 11, 2016	12.20	12.24	12.08	12.10
2800	NASDAQ	BFIN	Wed, Aug 10, 2016	12.10	12.21	12.04	12.11
2799	NASDAQ	BFIN	Tue, Aug 9, 2016	12.25	12.38	12.04	12.09
2798	NASDAQ	BFIN	Mon, Aug 8, 2016	12.19	12.28	12.19	12.21
2797	NASDAQ	BFIN	Fri, Aug 5, 2016	12.19	12.31	12.18	12.21
2796	NASDAQ	BFIN	Thu, Aug 4, 2016	12.18	12.19	12.04	12.05
2795	NASDAQ	BFIN	Wed, Aug 3, 2016	12.17	12.19	12.05	12.12
2794	NASDAQ	BFIN	Tue, Aug 2, 2016	12.22	12.29	12.07	12.07
2793	NASDAQ	BFIN	Mon, Aug 1, 2016	12.26	12.42	12.15	12.16
2792	NASDAQ	BFIN	Fri, Jul 29, 2016	12.45	12.53	12.20	12.20
2791	NASDAQ	BFIN	Thu, Jul 28, 2016	12.58	12.69	12.46	12.54
2790	NASDAQ	BFIN	Wed, Jul 27, 2016	12.67	12.69	12.55	12.60
2789	NASDAQ	BFIN	Tue, Jul 26, 2016	12.55	12.66	12.52	12.60
2788	NASDAQ	BFIN	Mon, Jul 25, 2016	12.54	12.66	12.51	12.59
2787	NASDAQ	BFIN	Fri, Jul 22, 2016	12.39	12.66	12.39	12.64
2786	NASDAQ	BFIN	Thu, Jul 21, 2016	12.51	12.54	12.24	12.37
2785	NASDAQ	BFIN	Wed, Jul 20, 2016	12.51	12.66	12.49	12.54
2784	NASDAQ	BFIN	Tue, Jul 19, 2016	12.62	12.72	12.51	12.54
2783	NASDAQ	BFIN	Mon, Jul 18, 2016	12.61	12.72	12.52	12.66
2782	NASDAQ	BFIN	Fri, Jul 15, 2016	12.70	12.72	12.46	12.64
2781	NASDAQ	BFIN	Thu, Jul 14, 2016	12.74	12.74	12.61	12.62
2780	NASDAQ	BFIN	Wed, Jul 13, 2016	12.63	12.75	12.51	12.68
2779	NASDAQ	BFIN	Tue, Jul 12, 2016	12.59	12.65	12.52	12.58
2778	NASDAQ	BFIN	Mon, Jul 11, 2016	12.41	12.65	12.41	12.52
2777	NASDAQ	BFIN	Fri, Jul 8, 2016	12.33	12.50	12.31	12.38
2776	NASDAQ	BFIN	Thu, Jul 7, 2016	12.17	12.35	12.05	12.21
2775	NASDAQ	BFIN	Wed, Jul 6, 2016	12.16	12.19	11.75	12.17
2774	NASDAQ	BFIN	Tue, Jul 5, 2016	11.90	12.02	11.90	12.00
2773	NASDAQ	BFIN	Fri, Jul 1, 2016	11.94	12.02	11.86	11.99
2772	NASDAQ	BFIN	Thu, Jun 30, 2016	11.92	12.00	11.74	11.99
2771	NASDAQ	BFIN	Wed, Jun 29, 2016	11.77	11.77	11.68	11.76
2770	NASDAQ	BFIN	Tue, Jun 28, 2016	11.56	11.73	11.43	11.67
2769	NASDAQ	BFIN	Mon, Jun 27, 2016	11.88	11.88	11.38	11.51
2768	NASDAQ	BFIN	Fri, Jun 24, 2016	12.08	12.21	11.70	12.09
2767	NASDAQ	BFIN	Thu, Jun 23, 2016	12.18	12.40	12.04	12.36
2766	NASDAQ	BFIN	Wed, Jun 22, 2016	12.28	12.33	12.10	12.11
2765	NASDAQ	BFIN	Tue, Jun 21, 2016	12.08	12.27	12.01	12.21
2764	NASDAQ	BFIN	Mon, Jun 20, 2016	12.17	12.31	12.02	12.08
2763	NASDAQ	BFIN	Fri, Jun 17, 2016	12.15	12.27	12.03	12.11
2762	NASDAQ	BFIN	Thu, Jun 16, 2016	11.97	12.16	11.97	12.13
2761	NASDAQ	BFIN	Wed, Jun 15, 2016	12.26	12.33	12.01	12.23
2760	NASDAQ	BFIN	Tue, Jun 14, 2016	12.19	12.30	12.19	12.24
2759	NASDAQ	BFIN	Mon, Jun 13, 2016	12.42	12.47	12.17	12.26
2758	NASDAQ	BFIN	Fri, Jun 10, 2016	12.30	12.52	12.27	12.45
2757	NASDAQ	BFIN	Thu, Jun 9, 2016	12.65	12.65	12.31	12.47
2756	NASDAQ	BFIN	Wed, Jun 8, 2016	12.53	12.67	12.47	12.64
2755	NASDAQ	BFIN	Tue, Jun 7, 2016	12.62	12.66	12.44	12.54
2754	NASDAQ	BFIN	Mon, Jun 6, 2016	12.59	12.75	12.48	12.64
2753	NASDAQ	BFIN	Fri, Jun 3, 2016	12.65	12.66	12.46	12.63
2752	NASDAQ	BFIN	Thu, Jun 2, 2016	12.72	12.80	12.65	12.69
2751	NASDAQ	BFIN	Wed, Jun 1, 2016	12.67	12.81	12.61	12.80
2750	NASDAQ	BFIN	Tue, May 31, 2016	12.75	12.76	12.67	12.71
2749	NASDAQ	BFIN	Fri, May 27, 2016	12.72	12.75	12.69	12.75
2748	NASDAQ	BFIN	Thu, May 26, 2016	12.71	12.80	12.69	12.70
2747	NASDAQ	BFIN	Wed, May 25, 2016	12.79	12.89	12.72	12.75
2746	NASDAQ	BFIN	Tue, May 24, 2016	12.68	12.85	12.66	12.81
2745	NASDAQ	BFIN	Mon, May 23, 2016	12.64	12.68	12.57	12.60
2744	NASDAQ	BFIN	Fri, May 20, 2016	12.54	12.65	12.54	12.61
2743	NASDAQ	BFIN	Thu, May 19, 2016	12.55	12.55	12.41	12.48
2742	NASDAQ	BFIN	Wed, May 18, 2016	12.33	12.60	12.33	12.56
2741	NASDAQ	BFIN	Tue, May 17, 2016	12.51	12.58	12.22	12.40
2740	NASDAQ	BFIN	Mon, May 16, 2016	12.57	12.69	12.50	12.56
2739	NASDAQ	BFIN	Fri, May 13, 2016	12.56	12.60	12.47	12.53
2738	NASDAQ	BFIN	Thu, May 12, 2016	12.63	12.65	12.50	12.53
2737	NASDAQ	BFIN	Wed, May 11, 2016	12.63	12.66	12.51	12.57
2736	NASDAQ	BFIN	Tue, May 10, 2016	12.59	12.71	12.58	12.59
2735	NASDAQ	BFIN	Mon, May 9, 2016	12.48	12.66	12.48	12.53
2734	NASDAQ	BFIN	Fri, May 6, 2016	12.60	12.68	12.42	12.60
2733	NASDAQ	BFIN	Thu, May 5, 2016	12.54	12.72	12.48	12.57
2732	NASDAQ	BFIN	Wed, May 4, 2016	12.35	12.53	12.34	12.44
2731	NASDAQ	BFIN	Tue, May 3, 2016	12.56	12.63	12.40	12.44
2730	NASDAQ	BFIN	Mon, May 2, 2016	12.43	12.79	12.20	12.72
2729	NASDAQ	BFIN	Fri, Apr 29, 2016	12.48	12.62	12.24	12.36
2728	NASDAQ	BFIN	Thu, Apr 28, 2016	12.64	12.76	12.47	12.54
2727	NASDAQ	BFIN	Wed, Apr 27, 2016	12.51	12.78	12.51	12.77
2726	NASDAQ	BFIN	Tue, Apr 26, 2016	12.48	12.63	12.38	12.61
2725	NASDAQ	BFIN	Mon, Apr 25, 2016	12.45	12.45	12.21	12.42
2724	NASDAQ	BFIN	Fri, Apr 22, 2016	12.14	12.49	12.14	12.44
2723	NASDAQ	BFIN	Thu, Apr 21, 2016	11.79	12.33	11.79	12.27
2722	NASDAQ	BFIN	Wed, Apr 20, 2016	11.80	11.89	11.75	11.80
2721	NASDAQ	BFIN	Tue, Apr 19, 2016	11.83	11.87	11.75	11.79
2720	NASDAQ	BFIN	Mon, Apr 18, 2016	11.81	11.92	11.76	11.79
2719	NASDAQ	BFIN	Fri, Apr 15, 2016	11.80	11.86	11.76	11.81
2718	NASDAQ	BFIN	Thu, Apr 14, 2016	11.92	11.94	11.83	11.85
2717	NASDAQ	BFIN	Wed, Apr 13, 2016	11.75	11.97	11.75	11.92
2716	NASDAQ	BFIN	Tue, Apr 12, 2016	11.66	11.85	11.66	11.76
2715	NASDAQ	BFIN	Mon, Apr 11, 2016	11.78	11.78	11.57	11.66
2714	NASDAQ	BFIN	Fri, Apr 8, 2016	11.75	12.35	11.56	11.73
2713	NASDAQ	BFIN	Thu, Apr 7, 2016	11.71	11.80	11.54	11.60
2712	NASDAQ	BFIN	Wed, Apr 6, 2016	11.75	11.83	11.71	11.77
2711	NASDAQ	BFIN	Tue, Apr 5, 2016	11.82	11.82	11.82	11.75
2710	NASDAQ	BFIN	Mon, Apr 4, 2016	11.80	11.86	11.79	11.82
2709	NASDAQ	BFIN	Fri, Apr 1, 2016	11.80	11.83	11.78	11.79
2708	NASDAQ	BFIN	Thu, Mar 31, 2016	11.84	11.86	11.80	11.83
2707	NASDAQ	BFIN	Wed, Mar 30, 2016	11.89	11.89	11.81	11.83
2706	NASDAQ	BFIN	Tue, Mar 29, 2016	11.81	11.88	11.80	11.85
2705	NASDAQ	BFIN	Mon, Mar 28, 2016	11.88	11.97	11.85	11.85
2704	NASDAQ	BFIN	Thu, Mar 24, 2016	11.95	11.95	11.95	11.83
2703	NASDAQ	BFIN	Wed, Mar 23, 2016	12.00	12.04	11.93	11.95
2702	NASDAQ	BFIN	Tue, Mar 22, 2016	12.01	12.05	11.96	11.99
2701	NASDAQ	BFIN	Mon, Mar 21, 2016	12.09	12.22	12.02	12.07
2700	NASDAQ	BFIN	Fri, Mar 18, 2016	12.14	12.31	11.90	12.07
2699	NASDAQ	BFIN	Thu, Mar 17, 2016	11.97	12.10	11.97	12.07
2698	NASDAQ	BFIN	Wed, Mar 16, 2016	11.98	12.09	11.93	11.99
2697	NASDAQ	BFIN	Tue, Mar 15, 2016	11.95	11.95	11.95	11.97
2696	NASDAQ	BFIN	Mon, Mar 14, 2016	11.98	12.01	11.97	11.98
2695	NASDAQ	BFIN	Fri, Mar 11, 2016	12.19	12.20	11.98	12.04
2694	NASDAQ	BFIN	Thu, Mar 10, 2016	12.11	12.22	11.97	12.11
2693	NASDAQ	BFIN	Wed, Mar 9, 2016	11.97	11.97	11.97	12.11
2692	NASDAQ	BFIN	Tue, Mar 8, 2016	12.20	12.24	11.97	12.21
2691	NASDAQ	BFIN	Mon, Mar 7, 2016	12.12	12.29	12.12	12.21
2690	NASDAQ	BFIN	Fri, Mar 4, 2016	12.02	12.02	12.02	12.14
2689	NASDAQ	BFIN	Thu, Mar 3, 2016	12.00	12.00	12.00	12.02
2688	NASDAQ	BFIN	Wed, Mar 2, 2016	12.00	12.02	11.88	11.98
2687	NASDAQ	BFIN	Tue, Mar 1, 2016	12.04	12.04	12.04	11.98
2686	NASDAQ	BFIN	Mon, Feb 29, 2016	12.28	12.34	12.01	12.04
2685	NASDAQ	BFIN	Fri, Feb 26, 2016	12.30	12.38	12.16	12.31
2684	NASDAQ	BFIN	Thu, Feb 25, 2016	12.04	12.25	12.00	12.13
2683	NASDAQ	BFIN	Wed, Feb 24, 2016	11.42	11.93	11.42	11.88
2682	NASDAQ	BFIN	Tue, Feb 23, 2016	12.04	12.08	11.48	11.49
2681	NASDAQ	BFIN	Mon, Feb 22, 2016	12.15	12.27	11.99	12.01
2680	NASDAQ	BFIN	Fri, Feb 19, 2016	12.10	12.20	11.68	12.04
2679	NASDAQ	BFIN	Thu, Feb 18, 2016	12.18	12.31	12.00	12.05
2678	NASDAQ	BFIN	Wed, Feb 17, 2016	12.29	12.34	12.12	12.19
2677	NASDAQ	BFIN	Tue, Feb 16, 2016	12.13	12.39	12.02	12.24
2676	NASDAQ	BFIN	Fri, Feb 12, 2016	12.13	12.19	12.02	12.06
2675	NASDAQ	BFIN	Thu, Feb 11, 2016	11.95	12.15	11.90	11.95
2674	NASDAQ	BFIN	Wed, Feb 10, 2016	12.02	12.13	11.96	12.00
2673	NASDAQ	BFIN	Tue, Feb 9, 2016	11.95	12.13	11.95	11.98
2672	NASDAQ	BFIN	Mon, Feb 8, 2016	11.90	12.18	11.90	12.07
2671	NASDAQ	BFIN	Fri, Feb 5, 2016	11.97	12.13	11.97	12.00
2670	NASDAQ	BFIN	Thu, Feb 4, 2016	11.95	12.08	11.95	12.04
2669	NASDAQ	BFIN	Wed, Feb 3, 2016	12.09	12.24	11.87	12.00
2668	NASDAQ	BFIN	Tue, Feb 2, 2016	11.94	12.36	11.89	12.00
2667	NASDAQ	BFIN	Mon, Feb 1, 2016	12.15	13.27	11.94	12.12
2666	NASDAQ	BFIN	Fri, Jan 29, 2016	12.12	13.29	12.05	12.27
2665	NASDAQ	BFIN	Thu, Jan 28, 2016	12.86	12.86	11.85	12.11
2664	NASDAQ	BFIN	Wed, Jan 27, 2016	11.97	12.22	11.80	11.81
2663	NASDAQ	BFIN	Tue, Jan 26, 2016	12.06	12.09	11.93	12.02
2662	NASDAQ	BFIN	Mon, Jan 25, 2016	12.02	12.02	11.70	11.71
2661	NASDAQ	BFIN	Fri, Jan 22, 2016	12.10	12.26	11.98	12.08
2660	NASDAQ	BFIN	Thu, Jan 21, 2016	12.08	12.16	11.87	12.01
2659	NASDAQ	BFIN	Wed, Jan 20, 2016	11.84	12.16	11.76	12.12
2658	NASDAQ	BFIN	Tue, Jan 19, 2016	12.03	12.13	11.90	11.97
2657	NASDAQ	BFIN	Fri, Jan 15, 2016	11.92	12.17	11.67	11.92
2656	NASDAQ	BFIN	Thu, Jan 14, 2016	12.25	12.39	12.15	12.18
2655	NASDAQ	BFIN	Wed, Jan 13, 2016	12.47	12.47	12.15	12.20
2654	NASDAQ	BFIN	Tue, Jan 12, 2016	12.41	12.63	12.30	12.45
2653	NASDAQ	BFIN	Mon, Jan 11, 2016	12.23	12.52	12.23	12.38
2652	NASDAQ	BFIN	Fri, Jan 8, 2016	12.53	12.56	12.18	12.19
2651	NASDAQ	BFIN	Thu, Jan 7, 2016	12.50	12.84	12.50	12.50
2650	NASDAQ	BFIN	Wed, Jan 6, 2016	12.63	12.90	12.57	12.72
2649	NASDAQ	BFIN	Tue, Jan 5, 2016	12.67	12.87	12.56	12.77
2648	NASDAQ	BFIN	Mon, Jan 4, 2016	12.52	12.63	12.49	12.59
2647	NASDAQ	BFIN	Thu, Dec 31, 2015	12.90	12.95	12.61	12.63
2646	NASDAQ	BFIN	Wed, Dec 30, 2015	13.03	13.03	12.87	12.90
2645	NASDAQ	BFIN	Tue, Dec 29, 2015	13.11	13.11	12.95	13.00
2644	NASDAQ	BFIN	Mon, Dec 28, 2015	12.96	13.05	12.87	13.00
2643	NASDAQ	BFIN	Thu, Dec 24, 2015	13.01	13.22	12.94	12.98
2642	NASDAQ	BFIN	Wed, Dec 23, 2015	12.95	13.07	12.89	12.99
2641	NASDAQ	BFIN	Tue, Dec 22, 2015	12.93	12.99	12.80	12.97
2640	NASDAQ	BFIN	Mon, Dec 21, 2015	12.86	12.92	12.71	12.90
2639	NASDAQ	BFIN	Fri, Dec 18, 2015	12.84	13.15	12.56	12.80
2638	NASDAQ	BFIN	Thu, Dec 17, 2015	13.19	13.19	12.89	12.92
2637	NASDAQ	BFIN	Wed, Dec 16, 2015	13.06	13.11	12.81	12.98
2636	NASDAQ	BFIN	Tue, Dec 15, 2015	12.86	13.06	12.62	12.93
2635	NASDAQ	BFIN	Mon, Dec 14, 2015	12.29	12.89	12.29	12.78
2634	NASDAQ	BFIN	Fri, Dec 11, 2015	12.59	12.82	12.40	12.46
2633	NASDAQ	BFIN	Thu, Dec 10, 2015	12.89	13.17	12.67	12.76
2632	NASDAQ	BFIN	Wed, Dec 9, 2015	12.89	12.97	12.75	12.90
2631	NASDAQ	BFIN	Tue, Dec 8, 2015	12.91	13.04	12.84	12.84
2630	NASDAQ	BFIN	Mon, Dec 7, 2015	12.89	12.98	12.81	12.91
2629	NASDAQ	BFIN	Fri, Dec 4, 2015	12.78	12.99	12.78	12.95
2628	NASDAQ	BFIN	Thu, Dec 3, 2015	13.05	13.05	12.70	12.79
2627	NASDAQ	BFIN	Wed, Dec 2, 2015	12.98	13.04	12.92	12.98
2626	NASDAQ	BFIN	Tue, Dec 1, 2015	12.89	13.03	12.89	12.99
2625	NASDAQ	BFIN	Mon, Nov 30, 2015	13.05	13.08	12.81	12.85
2624	NASDAQ	BFIN	Fri, Nov 27, 2015	12.98	13.08	12.93	13.04
2623	NASDAQ	BFIN	Wed, Nov 25, 2015	12.99	13.10	12.93	12.99
2622	NASDAQ	BFIN	Tue, Nov 24, 2015	12.90	13.04	12.81	13.01
2621	NASDAQ	BFIN	Mon, Nov 23, 2015	12.79	12.99	12.77	12.94
2620	NASDAQ	BFIN	Fri, Nov 20, 2015	12.78	12.90	12.71	12.86
2619	NASDAQ	BFIN	Thu, Nov 19, 2015	12.62	12.84	12.56	12.81
2618	NASDAQ	BFIN	Wed, Nov 18, 2015	12.43	12.59	12.37	12.59
2617	NASDAQ	BFIN	Tue, Nov 17, 2015	12.60	12.60	12.37	12.44
2616	NASDAQ	BFIN	Mon, Nov 16, 2015	12.45	12.53	12.31	12.46
2615	NASDAQ	BFIN	Fri, Nov 13, 2015	12.54	12.61	12.49	12.51
2614	NASDAQ	BFIN	Thu, Nov 12, 2015	12.68	12.73	12.55	12.61
2613	NASDAQ	BFIN	Wed, Nov 11, 2015	12.69	12.74	12.63	12.69
2612	NASDAQ	BFIN	Tue, Nov 10, 2015	12.61	12.74	12.58	12.67
2611	NASDAQ	BFIN	Mon, Nov 9, 2015	12.70	12.74	12.61	12.63
2610	NASDAQ	BFIN	Fri, Nov 6, 2015	12.45	12.72	12.45	12.65
2609	NASDAQ	BFIN	Thu, Nov 5, 2015	12.48	12.59	12.40	12.48
2608	NASDAQ	BFIN	Wed, Nov 4, 2015	12.36	12.50	12.29	12.44
2607	NASDAQ	BFIN	Tue, Nov 3, 2015	12.38	12.51	12.32	12.37
2606	NASDAQ	BFIN	Mon, Nov 2, 2015	12.33	12.65	12.32	12.41
2605	NASDAQ	BFIN	Fri, Oct 30, 2015	12.46	12.56	12.30	12.33
2604	NASDAQ	BFIN	Thu, Oct 29, 2015	12.58	12.81	12.15	12.47
2603	NASDAQ	BFIN	Wed, Oct 28, 2015	12.59	12.77	12.53	12.73
2602	NASDAQ	BFIN	Tue, Oct 27, 2015	12.55	12.67	12.39	12.56
2601	NASDAQ	BFIN	Mon, Oct 26, 2015	12.58	12.72	12.54	12.59
2600	NASDAQ	BFIN	Fri, Oct 23, 2015	12.75	12.84	12.59	12.66
2599	NASDAQ	BFIN	Thu, Oct 22, 2015	12.48	12.79	12.48	12.69
2598	NASDAQ	BFIN	Wed, Oct 21, 2015	12.71	12.72	12.41	12.42
2597	NASDAQ	BFIN	Tue, Oct 20, 2015	12.66	12.76	12.53	12.68
2596	NASDAQ	BFIN	Mon, Oct 19, 2015	12.53	12.72	12.53	12.69
2595	NASDAQ	BFIN	Fri, Oct 16, 2015	12.75	12.75	12.52	12.63
2594	NASDAQ	BFIN	Thu, Oct 15, 2015	12.52	12.72	12.49	12.71
2593	NASDAQ	BFIN	Wed, Oct 14, 2015	12.51	12.63	12.40	12.48
2592	NASDAQ	BFIN	Tue, Oct 13, 2015	12.72	12.82	12.57	12.57
2591	NASDAQ	BFIN	Mon, Oct 12, 2015	12.64	12.85	12.58	12.70
2590	NASDAQ	BFIN	Fri, Oct 9, 2015	12.70	12.76	12.57	12.58
2589	NASDAQ	BFIN	Thu, Oct 8, 2015	12.69	12.74	12.48	12.65
2588	NASDAQ	BFIN	Wed, Oct 7, 2015	12.75	12.80	12.64	12.69
2587	NASDAQ	BFIN	Tue, Oct 6, 2015	12.55	12.70	12.55	12.68
2586	NASDAQ	BFIN	Mon, Oct 5, 2015	12.46	12.79	12.39	12.70
2585	NASDAQ	BFIN	Fri, Oct 2, 2015	12.28	12.44	12.10	12.40
2584	NASDAQ	BFIN	Thu, Oct 1, 2015	12.48	12.71	12.37	12.43
2583	NASDAQ	BFIN	Wed, Sep 30, 2015	12.26	12.47	12.10	12.43
2582	NASDAQ	BFIN	Tue, Sep 29, 2015	12.21	12.26	12.15	12.19
2581	NASDAQ	BFIN	Mon, Sep 28, 2015	12.21	12.25	12.04	12.21
2580	NASDAQ	BFIN	Fri, Sep 25, 2015	12.32	12.40	11.95	12.26
2579	NASDAQ	BFIN	Thu, Sep 24, 2015	12.18	12.28	12.12	12.24
2578	NASDAQ	BFIN	Wed, Sep 23, 2015	12.33	12.40	12.18	12.24
2577	NASDAQ	BFIN	Tue, Sep 22, 2015	12.13	12.33	12.07	12.27
2576	NASDAQ	BFIN	Mon, Sep 21, 2015	12.07	12.32	12.07	12.24
2575	NASDAQ	BFIN	Fri, Sep 18, 2015	11.91	12.11	11.91	12.11
2574	NASDAQ	BFIN	Thu, Sep 17, 2015	12.18	12.23	12.03	12.05
2573	NASDAQ	BFIN	Wed, Sep 16, 2015	12.23	12.24	12.12	12.20
2572	NASDAQ	BFIN	Tue, Sep 15, 2015	12.19	12.27	12.13	12.21
2571	NASDAQ	BFIN	Mon, Sep 14, 2015	12.18	12.21	12.05	12.21
2570	NASDAQ	BFIN	Fri, Sep 11, 2015	12.13	12.25	12.13	12.20
2569	NASDAQ	BFIN	Thu, Sep 10, 2015	12.13	12.25	12.10	12.20
2568	NASDAQ	BFIN	Wed, Sep 9, 2015	12.21	12.24	12.05	12.15
2567	NASDAQ	BFIN	Tue, Sep 8, 2015	12.12	12.27	12.05	12.14
2566	NASDAQ	BFIN	Fri, Sep 4, 2015	12.02	12.13	11.98	12.05
2565	NASDAQ	BFIN	Thu, Sep 3, 2015	12.16	12.20	12.11	12.12
2564	NASDAQ	BFIN	Wed, Sep 2, 2015	12.20	12.25	12.06	12.20
2563	NASDAQ	BFIN	Tue, Sep 1, 2015	12.11	12.22	12.11	12.16
2562	NASDAQ	BFIN	Mon, Aug 31, 2015	12.03	12.33	12.02	12.30
2561	NASDAQ	BFIN	Fri, Aug 28, 2015	12.00	12.25	11.94	11.98
2560	NASDAQ	BFIN	Thu, Aug 27, 2015	11.99	12.12	11.75	12.08
2559	NASDAQ	BFIN	Wed, Aug 26, 2015	12.03	12.03	11.72	11.96
2558	NASDAQ	BFIN	Tue, Aug 25, 2015	12.03	12.03	11.62	11.80
2557	NASDAQ	BFIN	Mon, Aug 24, 2015	11.68	11.90	11.57	11.71
2556	NASDAQ	BFIN	Fri, Aug 21, 2015	11.77	12.23	11.77	12.01
2555	NASDAQ	BFIN	Thu, Aug 20, 2015	12.01	12.09	11.94	11.98
2554	NASDAQ	BFIN	Wed, Aug 19, 2015	12.10	12.19	12.01	12.11
2553	NASDAQ	BFIN	Tue, Aug 18, 2015	12.37	12.37	12.10	12.12
2552	NASDAQ	BFIN	Mon, Aug 17, 2015	12.22	12.48	12.21	12.42
2551	NASDAQ	BFIN	Fri, Aug 14, 2015	12.10	12.30	12.10	12.30
2550	NASDAQ	BFIN	Thu, Aug 13, 2015	11.99	12.24	11.99	12.12
2549	NASDAQ	BFIN	Wed, Aug 12, 2015	11.90	12.14	11.82	12.01
2548	NASDAQ	BFIN	Tue, Aug 11, 2015	11.93	12.02	11.88	11.97
2547	NASDAQ	BFIN	Mon, Aug 10, 2015	11.98	12.03	11.94	11.99
2546	NASDAQ	BFIN	Fri, Aug 7, 2015	11.89	12.01	11.89	11.98
2545	NASDAQ	BFIN	Thu, Aug 6, 2015	11.97	12.07	11.93	11.97
2544	NASDAQ	BFIN	Wed, Aug 5, 2015	12.07	12.18	11.95	11.98
2543	NASDAQ	BFIN	Tue, Aug 4, 2015	11.98	12.15	11.95	11.97
2542	NASDAQ	BFIN	Mon, Aug 3, 2015	12.09	12.13	11.90	11.98
2541	NASDAQ	BFIN	Fri, Jul 31, 2015	12.07	12.09	11.89	12.09
2540	NASDAQ	BFIN	Thu, Jul 30, 2015	11.87	12.06	11.80	11.99
2539	NASDAQ	BFIN	Wed, Jul 29, 2015	11.90	11.97	11.81	11.83
2538	NASDAQ	BFIN	Tue, Jul 28, 2015	11.79	12.01	11.79	11.94
2537	NASDAQ	BFIN	Mon, Jul 27, 2015	11.74	11.98	11.74	11.93
2536	NASDAQ	BFIN	Fri, Jul 24, 2015	11.86	12.04	11.74	11.79
2535	NASDAQ	BFIN	Thu, Jul 23, 2015	12.01	12.01	11.78	11.89
2534	NASDAQ	BFIN	Wed, Jul 22, 2015	11.98	12.10	11.90	11.95
2533	NASDAQ	BFIN	Tue, Jul 21, 2015	11.99	12.03	11.87	11.95
2532	NASDAQ	BFIN	Mon, Jul 20, 2015	11.98	12.07	11.86	12.03
2531	NASDAQ	BFIN	Fri, Jul 17, 2015	12.00	12.09	11.98	12.03
2530	NASDAQ	BFIN	Thu, Jul 16, 2015	12.10	12.14	11.96	11.99
2529	NASDAQ	BFIN	Wed, Jul 15, 2015	12.20	12.21	12.02	12.03
2528	NASDAQ	BFIN	Tue, Jul 14, 2015	12.07	12.19	12.06	12.10
2527	NASDAQ	BFIN	Mon, Jul 13, 2015	12.12	12.17	12.05	12.06
2526	NASDAQ	BFIN	Fri, Jul 10, 2015	12.00	12.26	11.89	12.10
2525	NASDAQ	BFIN	Thu, Jul 9, 2015	12.03	12.03	11.87	11.94
2524	NASDAQ	BFIN	Wed, Jul 8, 2015	11.92	12.05	11.80	11.90
2523	NASDAQ	BFIN	Tue, Jul 7, 2015	12.00	12.10	11.87	11.99
2522	NASDAQ	BFIN	Mon, Jul 6, 2015	11.80	12.10	11.81	12.00
2521	NASDAQ	BFIN	Thu, Jul 2, 2015	11.80	11.89	11.61	11.88
2520	NASDAQ	BFIN	Wed, Jul 1, 2015	11.80	11.91	11.78	11.79
2519	NASDAQ	BFIN	Tue, Jun 30, 2015	11.79	11.88	11.76	11.78
2518	NASDAQ	BFIN	Mon, Jun 29, 2015	11.79	11.86	11.75	11.75
2517	NASDAQ	BFIN	Fri, Jun 26, 2015	12.05	12.08	11.93	11.96
2516	NASDAQ	BFIN	Thu, Jun 25, 2015	12.03	12.29	11.99	11.99
2515	NASDAQ	BFIN	Wed, Jun 24, 2015	11.73	12.18	11.71	11.99
2514	NASDAQ	BFIN	Tue, Jun 23, 2015	11.70	11.75	11.62	11.69
2513	NASDAQ	BFIN	Mon, Jun 22, 2015	11.68	11.74	11.63	11.64
2512	NASDAQ	BFIN	Fri, Jun 19, 2015	11.64	11.74	11.59	11.65
2511	NASDAQ	BFIN	Thu, Jun 18, 2015	11.74	11.79	11.47	11.69
2510	NASDAQ	BFIN	Wed, Jun 17, 2015	11.75	11.81	11.60	11.65
2509	NASDAQ	BFIN	Tue, Jun 16, 2015	11.85	11.85	11.65	11.76
2508	NASDAQ	BFIN	Mon, Jun 15, 2015	11.67	11.96	11.50	11.91
2507	NASDAQ	BFIN	Fri, Jun 12, 2015	11.80	11.82	11.69	11.71
2506	NASDAQ	BFIN	Thu, Jun 11, 2015	11.85	11.96	11.81	11.86
2505	NASDAQ	BFIN	Wed, Jun 10, 2015	11.90	11.95	11.76	11.85
2504	NASDAQ	BFIN	Tue, Jun 9, 2015	11.80	11.88	11.76	11.79
2503	NASDAQ	BFIN	Mon, Jun 8, 2015	11.87	11.91	11.74	11.82
2502	NASDAQ	BFIN	Fri, Jun 5, 2015	11.78	11.93	11.68	11.92
2501	NASDAQ	BFIN	Thu, Jun 4, 2015	11.79	11.82	11.69	11.77
2500	NASDAQ	BFIN	Wed, Jun 3, 2015	11.81	12.03	11.73	11.90
2499	NASDAQ	BFIN	Tue, Jun 2, 2015	11.96	12.02	11.80	11.82
2498	NASDAQ	BFIN	Mon, Jun 1, 2015	11.74	11.94	11.70	11.88
2497	NASDAQ	BFIN	Fri, May 29, 2015	11.97	12.01	11.72	11.84
2496	NASDAQ	BFIN	Thu, May 28, 2015	12.07	12.07	11.88	11.90
2495	NASDAQ	BFIN	Wed, May 27, 2015	11.91	12.18	11.82	12.14
2494	NASDAQ	BFIN	Tue, May 26, 2015	11.88	11.91	11.74	11.90
2493	NASDAQ	BFIN	Fri, May 22, 2015	12.04	12.04	11.89	11.96
2492	NASDAQ	BFIN	Thu, May 21, 2015	12.01	12.10	12.00	12.08
2491	NASDAQ	BFIN	Wed, May 20, 2015	12.31	12.31	11.95	12.05
2490	NASDAQ	BFIN	Tue, May 19, 2015	12.30	12.37	11.90	12.25
2489	NASDAQ	BFIN	Mon, May 18, 2015	12.19	12.41	12.07	12.34
2488	NASDAQ	BFIN	Fri, May 15, 2015	12.37	12.37	12.01	12.24
2487	NASDAQ	BFIN	Thu, May 14, 2015	12.40	12.40	12.30	12.39
2486	NASDAQ	BFIN	Wed, May 13, 2015	12.38	12.56	12.33	12.35
2485	NASDAQ	BFIN	Tue, May 12, 2015	12.32	12.41	12.19	12.33
2484	NASDAQ	BFIN	Mon, May 11, 2015	12.40	12.63	12.38	12.42
2483	NASDAQ	BFIN	Fri, May 8, 2015	12.69	12.69	12.41	12.49
2482	NASDAQ	BFIN	Thu, May 7, 2015	12.51	12.63	12.49	12.51
2481	NASDAQ	BFIN	Wed, May 6, 2015	12.51	12.63	12.40	12.54
2480	NASDAQ	BFIN	Tue, May 5, 2015	12.42	12.63	11.75	12.45
2479	NASDAQ	BFIN	Mon, May 4, 2015	12.65	12.70	12.37	12.52
2478	NASDAQ	BFIN	Fri, May 1, 2015	12.81	12.83	12.12	12.60
2477	NASDAQ	BFIN	Thu, Apr 30, 2015	12.87	13.05	12.78	12.80
2476	NASDAQ	BFIN	Wed, Apr 29, 2015	12.98	13.22	12.87	13.01
2475	NASDAQ	BFIN	Tue, Apr 28, 2015	12.84	13.15	12.81	13.09
2474	NASDAQ	BFIN	Mon, Apr 27, 2015	12.73	12.90	12.60	12.80
2473	NASDAQ	BFIN	Fri, Apr 24, 2015	12.72	12.82	12.60	12.77
2472	NASDAQ	BFIN	Thu, Apr 23, 2015	12.65	12.73	12.62	12.69
2471	NASDAQ	BFIN	Wed, Apr 22, 2015	12.62	12.74	12.47	12.72
2470	NASDAQ	BFIN	Tue, Apr 21, 2015	12.64	12.67	12.60	12.63
2469	NASDAQ	BFIN	Mon, Apr 20, 2015	12.61	12.75	12.59	12.62
2468	NASDAQ	BFIN	Fri, Apr 17, 2015	12.85	12.90	12.44	12.55
2467	NASDAQ	BFIN	Thu, Apr 16, 2015	12.80	12.94	12.77	12.94
2466	NASDAQ	BFIN	Wed, Apr 15, 2015	12.82	12.84	12.75	12.81
2465	NASDAQ	BFIN	Tue, Apr 14, 2015	12.82	12.82	12.69	12.82
2464	NASDAQ	BFIN	Mon, Apr 13, 2015	12.85	13.02	12.77	12.82
2463	NASDAQ	BFIN	Fri, Apr 10, 2015	13.03	13.03	12.85	12.87
2462	NASDAQ	BFIN	Thu, Apr 9, 2015	13.07	13.16	12.85	12.98
2461	NASDAQ	BFIN	Wed, Apr 8, 2015	13.21	13.26	12.92	13.05
2460	NASDAQ	BFIN	Tue, Apr 7, 2015	13.37	13.37	13.21	13.24
2459	NASDAQ	BFIN	Mon, Apr 6, 2015	13.46	13.62	13.27	13.35
2458	NASDAQ	BFIN	Thu, Apr 2, 2015	13.27	13.53	13.26	13.51
2457	NASDAQ	BFIN	Wed, Apr 1, 2015	13.05	13.31	12.96	13.28
2456	NASDAQ	BFIN	Tue, Mar 31, 2015	12.92	13.16	12.86	13.14
2455	NASDAQ	BFIN	Mon, Mar 30, 2015	12.86	13.00	12.86	12.98
2454	NASDAQ	BFIN	Fri, Mar 27, 2015	12.80	12.84	12.68	12.84
2453	NASDAQ	BFIN	Thu, Mar 26, 2015	12.51	12.81	12.51	12.75
2452	NASDAQ	BFIN	Wed, Mar 25, 2015	12.90	12.90	12.47	12.50
2451	NASDAQ	BFIN	Tue, Mar 24, 2015	12.77	12.90	12.73	12.85
2450	NASDAQ	BFIN	Mon, Mar 23, 2015	12.74	12.89	12.50	12.83
2449	NASDAQ	BFIN	Fri, Mar 20, 2015	12.51	12.74	12.51	12.74
2448	NASDAQ	BFIN	Thu, Mar 19, 2015	12.66	12.74	12.42	12.48
2447	NASDAQ	BFIN	Wed, Mar 18, 2015	12.70	12.77	12.60	12.74
2446	NASDAQ	BFIN	Tue, Mar 17, 2015	12.57	12.72	12.56	12.70
2445	NASDAQ	BFIN	Mon, Mar 16, 2015	12.70	12.70	12.53	12.57
2444	NASDAQ	BFIN	Fri, Mar 13, 2015	12.72	12.72	12.62	12.63
2443	NASDAQ	BFIN	Thu, Mar 12, 2015	12.39	12.78	12.39	12.69
2442	NASDAQ	BFIN	Wed, Mar 11, 2015	12.33	12.39	12.29	12.35
2441	NASDAQ	BFIN	Tue, Mar 10, 2015	12.26	12.36	12.23	12.31
2440	NASDAQ	BFIN	Mon, Mar 9, 2015	12.17	12.40	12.12	12.38
2439	NASDAQ	BFIN	Fri, Mar 6, 2015	11.99	12.21	11.99	12.11
2438	NASDAQ	BFIN	Thu, Mar 5, 2015	12.07	12.20	11.92	12.11
2437	NASDAQ	BFIN	Wed, Mar 4, 2015	11.90	12.07	11.90	12.02
2436	NASDAQ	BFIN	Tue, Mar 3, 2015	11.93	11.97	11.91	11.96
2435	NASDAQ	BFIN	Mon, Mar 2, 2015	11.94	11.99	11.90	11.97
2434	NASDAQ	BFIN	Fri, Feb 27, 2015	11.95	11.97	11.82	11.92
2433	NASDAQ	BFIN	Thu, Feb 26, 2015	11.89	11.98	11.84	11.98
2432	NASDAQ	BFIN	Wed, Feb 25, 2015	11.87	11.97	11.92	11.94
2431	NASDAQ	BFIN	Tue, Feb 24, 2015	11.98	11.99	11.90	11.91
2430	NASDAQ	BFIN	Mon, Feb 23, 2015	11.90	11.98	11.86	11.93
2429	NASDAQ	BFIN	Fri, Feb 20, 2015	11.96	11.98	11.79	11.97
2428	NASDAQ	BFIN	Thu, Feb 19, 2015	11.89	11.98	11.89	11.92
2427	NASDAQ	BFIN	Wed, Feb 18, 2015	11.79	11.94	11.78	11.93
2426	NASDAQ	BFIN	Tue, Feb 17, 2015	11.84	11.89	11.75	11.84
2425	NASDAQ	BFIN	Fri, Feb 13, 2015	11.71	11.81	11.71	11.75
2424	NASDAQ	BFIN	Thu, Feb 12, 2015	11.71	11.83	11.67	11.78
2423	NASDAQ	BFIN	Wed, Feb 11, 2015	11.74	11.81	11.65	11.66
2422	NASDAQ	BFIN	Tue, Feb 10, 2015	11.56	11.80	11.53	11.74
2421	NASDAQ	BFIN	Mon, Feb 9, 2015	11.65	11.81	11.38	11.42
2420	NASDAQ	BFIN	Fri, Feb 6, 2015	11.72	11.87	11.67	11.73
2419	NASDAQ	BFIN	Thu, Feb 5, 2015	11.64	11.82	11.63	11.69
2418	NASDAQ	BFIN	Wed, Feb 4, 2015	11.74	11.94	11.50	11.55
2417	NASDAQ	BFIN	Tue, Feb 3, 2015	11.61	11.89	11.61	11.83
2416	NASDAQ	BFIN	Mon, Feb 2, 2015	11.30	11.63	11.25	11.63
2415	NASDAQ	BFIN	Fri, Jan 30, 2015	11.52	11.71	11.22	11.31
2414	NASDAQ	BFIN	Thu, Jan 29, 2015	11.23	11.66	11.28	11.66
2413	NASDAQ	BFIN	Wed, Jan 28, 2015	11.39	11.48	11.15	11.40
2412	NASDAQ	BFIN	Tue, Jan 27, 2015	11.36	11.48	11.35	11.37
2411	NASDAQ	BFIN	Mon, Jan 26, 2015	11.43	11.49	11.22	11.46
2410	NASDAQ	BFIN	Fri, Jan 23, 2015	11.75	11.75	11.30	11.50
2409	NASDAQ	BFIN	Thu, Jan 22, 2015	11.35	11.73	11.27	11.72
2408	NASDAQ	BFIN	Wed, Jan 21, 2015	11.23	11.34	11.20	11.26
2407	NASDAQ	BFIN	Tue, Jan 20, 2015	11.36	11.70	11.20	11.22
2406	NASDAQ	BFIN	Fri, Jan 16, 2015	11.20	11.45	11.20	11.40
2405	NASDAQ	BFIN	Thu, Jan 15, 2015	11.38	11.44	11.09	11.26
2404	NASDAQ	BFIN	Wed, Jan 14, 2015	11.40	11.52	11.30	11.40
2403	NASDAQ	BFIN	Tue, Jan 13, 2015	11.51	11.66	11.38	11.49
2402	NASDAQ	BFIN	Mon, Jan 12, 2015	11.59	11.62	11.35	11.39
2401	NASDAQ	BFIN	Fri, Jan 9, 2015	11.69	11.70	11.54	11.57
2400	NASDAQ	BFIN	Thu, Jan 8, 2015	11.45	11.80	11.26	11.73
2399	NASDAQ	BFIN	Wed, Jan 7, 2015	11.24	11.39	11.07	11.36
2398	NASDAQ	BFIN	Tue, Jan 6, 2015	11.57	11.40	11.12	11.13
2397	NASDAQ	BFIN	Mon, Jan 5, 2015	11.56	11.68	11.43	11.51
2396	NASDAQ	BFIN	Fri, Jan 2, 2015	11.87	11.93	11.56	11.60
2395	NASDAQ	BFIN	Wed, Dec 31, 2014	11.94	11.94	11.77	11.86
2394	NASDAQ	BFIN	Tue, Dec 30, 2014	11.89	11.94	11.85	11.90
2393	NASDAQ	BFIN	Mon, Dec 29, 2014	11.92	11.94	11.88	11.89
2392	NASDAQ	BFIN	Fri, Dec 26, 2014	11.92	11.93	11.81	11.93
2391	NASDAQ	BFIN	Wed, Dec 24, 2014	11.88	11.92	11.54	11.92
2390	NASDAQ	BFIN	Tue, Dec 23, 2014	11.92	11.88	11.54	11.81
2389	NASDAQ	BFIN	Mon, Dec 22, 2014	11.86	11.87	11.71	11.84
2388	NASDAQ	BFIN	Fri, Dec 19, 2014	11.78	11.91	11.70	11.89
2387	NASDAQ	BFIN	Thu, Dec 18, 2014	11.94	11.94	11.72	11.81
2386	NASDAQ	BFIN	Wed, Dec 17, 2014	11.55	11.84	11.45	11.81
2385	NASDAQ	BFIN	Tue, Dec 16, 2014	11.12	11.62	11.12	11.49
2384	NASDAQ	BFIN	Mon, Dec 15, 2014	11.16	11.25	11.10	11.15
2383	NASDAQ	BFIN	Fri, Dec 12, 2014	11.26	11.43	11.15	11.16
2382	NASDAQ	BFIN	Thu, Dec 11, 2014	11.52	11.57	11.38	11.43
2381	NASDAQ	BFIN	Wed, Dec 10, 2014	11.61	11.74	11.43	11.44
2380	NASDAQ	BFIN	Tue, Dec 9, 2014	11.17	11.69	11.14	11.68
2379	NASDAQ	BFIN	Mon, Dec 8, 2014	11.38	11.51	11.24	11.31
2378	NASDAQ	BFIN	Fri, Dec 5, 2014	11.19	11.54	11.16	11.39
2377	NASDAQ	BFIN	Thu, Dec 4, 2014	11.06	11.33	11.06	11.19
2376	NASDAQ	BFIN	Wed, Dec 3, 2014	11.32	11.41	11.25	11.28
2375	NASDAQ	BFIN	Tue, Dec 2, 2014	11.21	11.49	11.19	11.31
2374	NASDAQ	BFIN	Mon, Dec 1, 2014	11.41	11.43	11.19	11.20
2373	NASDAQ	BFIN	Fri, Nov 28, 2014	11.66	11.69	11.36	11.39
2372	NASDAQ	BFIN	Wed, Nov 26, 2014	11.69	11.71	11.59	11.61
2371	NASDAQ	BFIN	Tue, Nov 25, 2014	11.80	11.80	11.64	11.66
2370	NASDAQ	BFIN	Mon, Nov 24, 2014	11.68	11.79	11.68	11.75
2369	NASDAQ	BFIN	Fri, Nov 21, 2014	11.74	11.90	11.61	11.62
2368	NASDAQ	BFIN	Thu, Nov 20, 2014	11.47	11.66	11.45	11.62
2367	NASDAQ	BFIN	Wed, Nov 19, 2014	11.47	11.61	11.47	11.56
2366	NASDAQ	BFIN	Tue, Nov 18, 2014	11.49	11.64	11.36	11.52
2365	NASDAQ	BFIN	Mon, Nov 17, 2014	11.37	11.51	11.26	11.43
2364	NASDAQ	BFIN	Fri, Nov 14, 2014	11.65	11.65	11.43	11.46
2363	NASDAQ	BFIN	Thu, Nov 13, 2014	11.79	11.81	11.69	11.75
2362	NASDAQ	BFIN	Wed, Nov 12, 2014	11.78	11.84	11.67	11.79
2361	NASDAQ	BFIN	Tue, Nov 11, 2014	11.80	11.85	11.70	11.79
2360	NASDAQ	BFIN	Mon, Nov 10, 2014	11.85	11.87	11.72	11.85
2359	NASDAQ	BFIN	Fri, Nov 7, 2014	11.83	11.87	11.65	11.87
2358	NASDAQ	BFIN	Thu, Nov 6, 2014	11.66	11.85	11.49	11.85
2357	NASDAQ	BFIN	Wed, Nov 5, 2014	11.71	11.81	11.62	11.69
2356	NASDAQ	BFIN	Tue, Nov 4, 2014	11.55	11.66	11.45	11.65
2355	NASDAQ	BFIN	Mon, Nov 3, 2014	11.99	11.99	11.52	11.62
2354	NASDAQ	BFIN	Fri, Oct 31, 2014	12.14	12.17	11.86	11.93
2353	NASDAQ	BFIN	Thu, Oct 30, 2014	11.50	11.86	11.44	11.86
2352	NASDAQ	BFIN	Wed, Oct 29, 2014	11.51	11.57	11.12	11.49
2351	NASDAQ	BFIN	Tue, Oct 28, 2014	11.17	11.46	10.86	11.46
2350	NASDAQ	BFIN	Mon, Oct 27, 2014	10.87	11.11	10.87	11.09
2349	NASDAQ	BFIN	Fri, Oct 24, 2014	10.98	10.98	10.85	10.94
2348	NASDAQ	BFIN	Thu, Oct 23, 2014	11.00	11.10	10.91	10.95
2347	NASDAQ	BFIN	Wed, Oct 22, 2014	11.24	11.24	10.91	10.91
2346	NASDAQ	BFIN	Tue, Oct 21, 2014	11.12	11.23	11.08	11.18
2345	NASDAQ	BFIN	Mon, Oct 20, 2014	11.01	11.13	10.96	11.11
2344	NASDAQ	BFIN	Fri, Oct 17, 2014	11.38	11.38	11.01	11.01
2343	NASDAQ	BFIN	Thu, Oct 16, 2014	10.90	11.23	10.90	11.19
2342	NASDAQ	BFIN	Wed, Oct 15, 2014	10.82	11.20	10.82	11.05
2341	NASDAQ	BFIN	Tue, Oct 14, 2014	11.04	11.25	10.83	11.00
2340	NASDAQ	BFIN	Mon, Oct 13, 2014	10.80	11.18	10.60	10.91
2339	NASDAQ	BFIN	Fri, Oct 10, 2014	10.64	10.96	10.59	10.75
2338	NASDAQ	BFIN	Thu, Oct 9, 2014	10.60	10.76	10.52	10.71
2337	NASDAQ	BFIN	Wed, Oct 8, 2014	10.55	10.97	10.43	10.92
2336	NASDAQ	BFIN	Tue, Oct 7, 2014	10.47	10.68	10.42	10.60
2335	NASDAQ	BFIN	Mon, Oct 6, 2014	10.59	10.64	10.43	10.60
2334	NASDAQ	BFIN	Fri, Oct 3, 2014	10.59	10.69	10.47	10.60
2333	NASDAQ	BFIN	Thu, Oct 2, 2014	10.45	10.72	10.36	10.46
2332	NASDAQ	BFIN	Wed, Oct 1, 2014	10.39	10.50	10.24	10.31
2331	NASDAQ	BFIN	Tue, Sep 30, 2014	10.42	10.59	10.32	10.38
2330	NASDAQ	BFIN	Mon, Sep 29, 2014	10.32	10.57	10.23	10.45
2329	NASDAQ	BFIN	Fri, Sep 26, 2014	10.41	10.51	10.30	10.40
2328	NASDAQ	BFIN	Thu, Sep 25, 2014	10.56	10.69	10.32	10.40
2327	NASDAQ	BFIN	Wed, Sep 24, 2014	10.49	10.66	10.49	10.61
2326	NASDAQ	BFIN	Tue, Sep 23, 2014	10.43	10.55	10.33	10.50
2325	NASDAQ	BFIN	Mon, Sep 22, 2014	10.47	10.56	10.38	10.43
2324	NASDAQ	BFIN	Fri, Sep 19, 2014	10.50	10.69	10.40	10.55
2323	NASDAQ	BFIN	Thu, Sep 18, 2014	10.45	10.54	10.40	10.46
2322	NASDAQ	BFIN	Wed, Sep 17, 2014	10.45	10.60	10.23	10.46
2321	NASDAQ	BFIN	Tue, Sep 16, 2014	10.35	10.49	10.30	10.45
2320	NASDAQ	BFIN	Mon, Sep 15, 2014	10.58	11.24	10.25	10.29
2319	NASDAQ	BFIN	Fri, Sep 12, 2014	10.85	10.85	10.51	10.54
2318	NASDAQ	BFIN	Thu, Sep 11, 2014	10.59	10.84	10.59	10.83
2317	NASDAQ	BFIN	Wed, Sep 10, 2014	10.59	10.72	10.53	10.67
2316	NASDAQ	BFIN	Tue, Sep 9, 2014	10.75	10.91	10.49	10.61
2315	NASDAQ	BFIN	Mon, Sep 8, 2014	10.84	10.87	10.75	10.79
2314	NASDAQ	BFIN	Fri, Sep 5, 2014	10.72	10.89	10.63	10.81
2313	NASDAQ	BFIN	Thu, Sep 4, 2014	10.88	11.01	10.70	10.71
2312	NASDAQ	BFIN	Wed, Sep 3, 2014	10.97	11.03	10.81	10.82
2311	NASDAQ	BFIN	Tue, Sep 2, 2014	10.82	11.00	10.80	10.94
2310	NASDAQ	BFIN	Fri, Aug 29, 2014	10.70	11.09	10.65	10.81
2309	NASDAQ	BFIN	Thu, Aug 28, 2014	10.51	10.70	10.51	10.65
2308	NASDAQ	BFIN	Wed, Aug 27, 2014	10.67	10.60	10.56	10.58
2307	NASDAQ	BFIN	Tue, Aug 26, 2014	10.42	10.75	10.42	10.69
2306	NASDAQ	BFIN	Mon, Aug 25, 2014	10.35	10.50	10.30	10.38
2305	NASDAQ	BFIN	Fri, Aug 22, 2014	10.29	10.35	10.24	10.31
2304	NASDAQ	BFIN	Thu, Aug 21, 2014	10.23	10.39	10.19	10.29
2303	NASDAQ	BFIN	Wed, Aug 20, 2014	10.32	10.33	10.19	10.26
2302	NASDAQ	BFIN	Tue, Aug 19, 2014	10.35	10.44	10.31	10.36
2301	NASDAQ	BFIN	Mon, Aug 18, 2014	10.40	10.40	10.25	10.37
2300	NASDAQ	BFIN	Fri, Aug 15, 2014	10.66	10.90	10.17	10.25
2299	NASDAQ	BFIN	Thu, Aug 14, 2014	10.47	10.63	10.47	10.52
2298	NASDAQ	BFIN	Wed, Aug 13, 2014	10.35	10.47	10.27	10.42
2297	NASDAQ	BFIN	Tue, Aug 12, 2014	10.31	10.34	10.18	10.34
2296	NASDAQ	BFIN	Mon, Aug 11, 2014	10.39	10.43	10.35	10.39
2295	NASDAQ	BFIN	Fri, Aug 8, 2014	10.24	10.44	10.24	10.43
2294	NASDAQ	BFIN	Thu, Aug 7, 2014	10.42	10.42	10.24	10.27
2293	NASDAQ	BFIN	Wed, Aug 6, 2014	10.18	10.48	10.18	10.42
2292	NASDAQ	BFIN	Tue, Aug 5, 2014	10.07	10.32	10.05	10.22
2291	NASDAQ	BFIN	Mon, Aug 4, 2014	10.29	10.49	10.05	10.11
2290	NASDAQ	BFIN	Fri, Aug 1, 2014	10.32	10.37	10.15	10.21
2289	NASDAQ	BFIN	Thu, Jul 31, 2014	10.45	10.45	10.20	10.22
2288	NASDAQ	BFIN	Wed, Jul 30, 2014	10.42	10.48	10.29	10.45
2287	NASDAQ	BFIN	Tue, Jul 29, 2014	10.37	10.43	10.02	10.40
2286	NASDAQ	BFIN	Mon, Jul 28, 2014	10.27	10.38	10.16	10.35
2285	NASDAQ	BFIN	Fri, Jul 25, 2014	10.17	10.35	10.04	10.31
2284	NASDAQ	BFIN	Thu, Jul 24, 2014	10.39	10.40	10.20	10.28
2283	NASDAQ	BFIN	Wed, Jul 23, 2014	10.35	10.52	10.25	10.35
2282	NASDAQ	BFIN	Tue, Jul 22, 2014	10.39	10.46	10.31	10.38
2281	NASDAQ	BFIN	Mon, Jul 21, 2014	10.34	10.57	10.27	10.36
2280	NASDAQ	BFIN	Fri, Jul 18, 2014	10.22	10.51	10.17	10.45
2279	NASDAQ	BFIN	Thu, Jul 17, 2014	10.53	10.59	10.21	10.29
2278	NASDAQ	BFIN	Wed, Jul 16, 2014	10.73	10.75	10.55	10.56
2277	NASDAQ	BFIN	Tue, Jul 15, 2014	10.77	10.77	10.62	10.71
2276	NASDAQ	BFIN	Mon, Jul 14, 2014	10.86	10.95	10.68	10.80
2275	NASDAQ	BFIN	Fri, Jul 11, 2014	10.75	10.90	10.72	10.81
2274	NASDAQ	BFIN	Thu, Jul 10, 2014	10.76	10.84	10.59	10.72
2273	NASDAQ	BFIN	Wed, Jul 9, 2014	11.08	11.15	10.65	11.00
2272	NASDAQ	BFIN	Tue, Jul 8, 2014	11.12	11.20	10.91	11.02
2271	NASDAQ	BFIN	Mon, Jul 7, 2014	11.28	11.28	11.05	11.13
2270	NASDAQ	BFIN	Thu, Jul 3, 2014	11.41	11.42	11.25	11.35
2269	NASDAQ	BFIN	Wed, Jul 2, 2014	11.35	11.48	11.26	11.33
2268	NASDAQ	BFIN	Tue, Jul 1, 2014	11.25	11.74	11.25	11.41
2267	NASDAQ	BFIN	Mon, Jun 30, 2014	11.02	11.20	10.91	11.16
2266	NASDAQ	BFIN	Fri, Jun 27, 2014	10.70	11.24	10.51	11.02
2265	NASDAQ	BFIN	Thu, Jun 26, 2014	10.68	10.78	10.60	10.76
2264	NASDAQ	BFIN	Wed, Jun 25, 2014	10.52	10.70	10.42	10.65
2263	NASDAQ	BFIN	Tue, Jun 24, 2014	10.57	10.73	10.49	10.60
2262	NASDAQ	BFIN	Mon, Jun 23, 2014	10.54	10.60	10.36	10.57
2261	NASDAQ	BFIN	Fri, Jun 20, 2014	10.40	10.55	10.24	10.54
2260	NASDAQ	BFIN	Thu, Jun 19, 2014	10.38	10.47	10.16	10.36
2259	NASDAQ	BFIN	Wed, Jun 18, 2014	10.14	10.33	9.95	10.30
2258	NASDAQ	BFIN	Tue, Jun 17, 2014	10.28	10.34	10.08	10.16
2257	NASDAQ	BFIN	Mon, Jun 16, 2014	10.24	10.32	10.13	10.24
2256	NASDAQ	BFIN	Fri, Jun 13, 2014	10.38	10.43	10.15	10.23
2255	NASDAQ	BFIN	Thu, Jun 12, 2014	10.33	10.50	10.27	10.31
2254	NASDAQ	BFIN	Wed, Jun 11, 2014	10.47	10.67	10.31	10.33
2253	NASDAQ	BFIN	Tue, Jun 10, 2014	10.79	10.80	10.49	10.56
2252	NASDAQ	BFIN	Mon, Jun 9, 2014	10.49	10.82	10.49	10.65
2251	NASDAQ	BFIN	Fri, Jun 6, 2014	10.29	10.49	10.24	10.44
2250	NASDAQ	BFIN	Thu, Jun 5, 2014	9.79	10.24	9.67	10.22
2249	NASDAQ	BFIN	Wed, Jun 4, 2014	9.75	9.82	9.67	9.75
2248	NASDAQ	BFIN	Tue, Jun 3, 2014	9.89	10.09	9.70	9.77
2247	NASDAQ	BFIN	Mon, Jun 2, 2014	10.00	10.00	9.75	9.98
2246	NASDAQ	BFIN	Fri, May 30, 2014	10.10	10.24	9.83	9.99
2245	NASDAQ	BFIN	Thu, May 29, 2014	10.14	10.23	9.97	10.06
2244	NASDAQ	BFIN	Wed, May 28, 2014	10.09	10.16	9.96	10.07
2243	NASDAQ	BFIN	Tue, May 27, 2014	9.99	10.17	9.94	10.16
2242	NASDAQ	BFIN	Fri, May 23, 2014	9.88	10.02	9.60	9.99
2241	NASDAQ	BFIN	Thu, May 22, 2014	9.65	9.90	9.65	9.84
2240	NASDAQ	BFIN	Wed, May 21, 2014	9.62	9.74	9.53	9.68
2239	NASDAQ	BFIN	Tue, May 20, 2014	9.59	9.87	9.45	9.60
2238	NASDAQ	BFIN	Mon, May 19, 2014	9.51	9.78	9.46	9.62
2237	NASDAQ	BFIN	Fri, May 16, 2014	9.45	9.57	9.45	9.56
2236	NASDAQ	BFIN	Thu, May 15, 2014	9.60	9.76	9.40	9.48
2235	NASDAQ	BFIN	Wed, May 14, 2014	9.90	10.10	9.60	9.60
2234	NASDAQ	BFIN	Tue, May 13, 2014	10.30	10.30	9.85	9.87
2233	NASDAQ	BFIN	Mon, May 12, 2014	9.92	10.38	9.90	10.34
2232	NASDAQ	BFIN	Fri, May 9, 2014	9.63	9.96	9.60	9.90
2231	NASDAQ	BFIN	Thu, May 8, 2014	9.71	9.72	9.60	9.60
2230	NASDAQ	BFIN	Wed, May 7, 2014	9.68	9.76	9.65	9.67
2229	NASDAQ	BFIN	Tue, May 6, 2014	9.60	9.76	9.60	9.70
2228	NASDAQ	BFIN	Mon, May 5, 2014	9.58	9.85	9.58	9.62
2227	NASDAQ	BFIN	Fri, May 2, 2014	9.89	9.89	9.61	9.70
2226	NASDAQ	BFIN	Thu, May 1, 2014	9.83	9.90	9.75	9.82
2225	NASDAQ	BFIN	Wed, Apr 30, 2014	9.83	9.98	9.83	9.89
2224	NASDAQ	BFIN	Tue, Apr 29, 2014	9.93	9.99	9.83	9.84
2223	NASDAQ	BFIN	Mon, Apr 28, 2014	9.90	9.95	9.80	9.86
2222	NASDAQ	BFIN	Fri, Apr 25, 2014	9.90	9.96	9.77	9.81
2221	NASDAQ	BFIN	Thu, Apr 24, 2014	9.97	9.97	9.90	9.91
2220	NASDAQ	BFIN	Wed, Apr 23, 2014	9.90	9.96	9.90	9.91
2219	NASDAQ	BFIN	Tue, Apr 22, 2014	9.94	9.95	9.90	9.92
2218	NASDAQ	BFIN	Mon, Apr 21, 2014	9.96	9.97	9.90	9.94
2217	NASDAQ	BFIN	Thu, Apr 17, 2014	9.90	9.99	9.90	9.96
2216	NASDAQ	BFIN	Wed, Apr 16, 2014	9.99	9.99	9.90	9.94
2215	NASDAQ	BFIN	Tue, Apr 15, 2014	9.95	9.95	9.90	9.93
2214	NASDAQ	BFIN	Mon, Apr 14, 2014	10.02	10.10	9.90	9.95
2213	NASDAQ	BFIN	Fri, Apr 11, 2014	9.90	9.96	9.90	9.91
2212	NASDAQ	BFIN	Thu, Apr 10, 2014	9.96	9.96	9.90	9.90
2211	NASDAQ	BFIN	Wed, Apr 9, 2014	9.91	10.05	9.90	9.96
2210	NASDAQ	BFIN	Tue, Apr 8, 2014	9.94	10.08	9.87	9.88
2209	NASDAQ	BFIN	Mon, Apr 7, 2014	9.90	10.13	9.88	9.89
2208	NASDAQ	BFIN	Fri, Apr 4, 2014	10.20	10.22	9.87	9.91
2207	NASDAQ	BFIN	Thu, Apr 3, 2014	10.22	10.24	10.05	10.12
2206	NASDAQ	BFIN	Wed, Apr 2, 2014	10.25	10.25	10.18	10.25
2205	NASDAQ	BFIN	Tue, Apr 1, 2014	10.03	10.24	10.03	10.22
2204	NASDAQ	BFIN	Mon, Mar 31, 2014	9.98	10.15	9.96	9.98
2203	NASDAQ	BFIN	Fri, Mar 28, 2014	9.90	10.13	9.89	9.96
2202	NASDAQ	BFIN	Thu, Mar 27, 2014	9.85	9.94	9.85	9.92
2201	NASDAQ	BFIN	Wed, Mar 26, 2014	10.09	10.10	9.92	9.92
2200	NASDAQ	BFIN	Tue, Mar 25, 2014	9.95	10.05	9.90	10.00
2199	NASDAQ	BFIN	Mon, Mar 24, 2014	9.95	10.02	9.84	9.88
2198	NASDAQ	BFIN	Fri, Mar 21, 2014	10.00	10.05	9.89	9.90
2197	NASDAQ	BFIN	Thu, Mar 20, 2014	9.92	10.04	9.88	9.92
2196	NASDAQ	BFIN	Wed, Mar 19, 2014	10.06	10.06	9.87	9.90
2195	NASDAQ	BFIN	Tue, Mar 18, 2014	10.06	10.11	10.02	10.11
2194	NASDAQ	BFIN	Mon, Mar 17, 2014	9.95	10.10	9.90	10.03
2193	NASDAQ	BFIN	Fri, Mar 14, 2014	9.82	9.90	9.82	9.89
2192	NASDAQ	BFIN	Thu, Mar 13, 2014	10.02	10.02	9.81	9.86
2191	NASDAQ	BFIN	Wed, Mar 12, 2014	9.81	10.02	9.81	9.99
2190	NASDAQ	BFIN	Tue, Mar 11, 2014	10.10	10.10	9.79	9.83
2189	NASDAQ	BFIN	Mon, Mar 10, 2014	10.08	10.20	10.01	10.12
2188	NASDAQ	BFIN	Fri, Mar 7, 2014	10.11	10.23	10.02	10.15
2187	NASDAQ	BFIN	Thu, Mar 6, 2014	10.04	10.19	9.99	10.01
2186	NASDAQ	BFIN	Wed, Mar 5, 2014	10.14	10.14	9.85	10.05
2185	NASDAQ	BFIN	Tue, Mar 4, 2014	9.81	10.26	9.81	10.20
2184	NASDAQ	BFIN	Mon, Mar 3, 2014	9.92	10.08	9.75	9.81
2183	NASDAQ	BFIN	Fri, Feb 28, 2014	10.19	10.23	9.96	9.98
2182	NASDAQ	BFIN	Thu, Feb 27, 2014	10.01	10.16	10.01	10.15
2181	NASDAQ	BFIN	Wed, Feb 26, 2014	9.98	10.16	9.94	10.07
2180	NASDAQ	BFIN	Tue, Feb 25, 2014	10.17	10.12	9.89	9.98
2179	NASDAQ	BFIN	Mon, Feb 24, 2014	10.07	10.26	9.63	10.16
2178	NASDAQ	BFIN	Fri, Feb 21, 2014	9.97	10.33	9.96	10.09
2177	NASDAQ	BFIN	Thu, Feb 20, 2014	9.64	9.92	9.64	9.90
2176	NASDAQ	BFIN	Wed, Feb 19, 2014	9.82	9.84	9.60	9.64
2175	NASDAQ	BFIN	Tue, Feb 18, 2014	9.77	9.90	9.54	9.88
2174	NASDAQ	BFIN	Fri, Feb 14, 2014	9.74	9.80	9.57	9.71
2173	NASDAQ	BFIN	Thu, Feb 13, 2014	9.54	9.73	9.56	9.72
2172	NASDAQ	BFIN	Wed, Feb 12, 2014	9.59	9.78	9.54	9.60
2171	NASDAQ	BFIN	Tue, Feb 11, 2014	9.34	9.59	9.25	9.55
2170	NASDAQ	BFIN	Mon, Feb 10, 2014	9.30	9.34	9.21	9.31
2169	NASDAQ	BFIN	Fri, Feb 7, 2014	9.27	9.35	9.20	9.35
2168	NASDAQ	BFIN	Thu, Feb 6, 2014	9.25	9.38	9.25	9.28
2167	NASDAQ	BFIN	Wed, Feb 5, 2014	9.31	9.37	9.19	9.25
2166	NASDAQ	BFIN	Tue, Feb 4, 2014	9.35	9.42	9.25	9.39
2165	NASDAQ	BFIN	Mon, Feb 3, 2014	9.14	9.35	9.10	9.31
2164	NASDAQ	BFIN	Fri, Jan 31, 2014	9.10	9.42	9.06	9.09
2163	NASDAQ	BFIN	Thu, Jan 30, 2014	9.41	9.47	9.25	9.30
2162	NASDAQ	BFIN	Wed, Jan 29, 2014	9.39	9.42	9.30	9.34
2161	NASDAQ	BFIN	Tue, Jan 28, 2014	9.36	9.49	9.28	9.45
2160	NASDAQ	BFIN	Mon, Jan 27, 2014	9.35	9.45	9.31	9.38
2159	NASDAQ	BFIN	Fri, Jan 24, 2014	9.35	9.41	9.29	9.36
2158	NASDAQ	BFIN	Thu, Jan 23, 2014	9.26	9.44	9.36	9.44
2157	NASDAQ	BFIN	Wed, Jan 22, 2014	9.45	9.45	9.39	9.45
2156	NASDAQ	BFIN	Tue, Jan 21, 2014	9.44	9.48	9.35	9.45
2155	NASDAQ	BFIN	Fri, Jan 17, 2014	9.52	9.66	9.30	9.40
2154	NASDAQ	BFIN	Thu, Jan 16, 2014	9.63	9.79	9.41	9.52
2153	NASDAQ	BFIN	Wed, Jan 15, 2014	9.66	9.79	9.63	9.68
2152	NASDAQ	BFIN	Tue, Jan 14, 2014	9.49	9.67	9.49	9.65
2151	NASDAQ	BFIN	Mon, Jan 13, 2014	9.55	9.59	9.30	9.48
2150	NASDAQ	BFIN	Fri, Jan 10, 2014	9.44	9.61	9.44	9.55
2149	NASDAQ	BFIN	Thu, Jan 9, 2014	9.41	9.49	9.37	9.41
2148	NASDAQ	BFIN	Wed, Jan 8, 2014	9.60	9.61	9.31	9.34
2147	NASDAQ	BFIN	Tue, Jan 7, 2014	9.59	9.60	9.46	9.59
2146	NASDAQ	BFIN	Mon, Jan 6, 2014	9.64	9.67	9.43	9.54
2145	NASDAQ	BFIN	Fri, Jan 3, 2014	9.36	9.61	9.36	9.56
2144	NASDAQ	BFIN	Thu, Jan 2, 2014	9.10	9.54	9.15	9.34
2143	NASDAQ	BFIN	Tue, Dec 31, 2013	9.27	9.42	9.12	9.16
2142	NASDAQ	BFIN	Mon, Dec 30, 2013	9.30	9.46	9.14	9.24
2141	NASDAQ	BFIN	Fri, Dec 27, 2013	9.66	9.67	9.28	9.33
2140	NASDAQ	BFIN	Thu, Dec 26, 2013	9.59	9.67	9.58	9.63
2139	NASDAQ	BFIN	Tue, Dec 24, 2013	9.49	9.59	9.46	9.58
2138	NASDAQ	BFIN	Mon, Dec 23, 2013	9.38	9.49	9.35	9.48
2137	NASDAQ	BFIN	Fri, Dec 20, 2013	9.18	9.39	9.18	9.34
2136	NASDAQ	BFIN	Thu, Dec 19, 2013	9.29	9.29	9.11	9.13
2135	NASDAQ	BFIN	Wed, Dec 18, 2013	9.22	9.40	9.07	9.29
2134	NASDAQ	BFIN	Tue, Dec 17, 2013	9.34	9.39	9.09	9.17
2133	NASDAQ	BFIN	Mon, Dec 16, 2013	9.20	9.40	9.08	9.37
2132	NASDAQ	BFIN	Fri, Dec 13, 2013	9.13	9.26	9.06	9.19
2131	NASDAQ	BFIN	Thu, Dec 12, 2013	9.02	9.15	9.02	9.13
2130	NASDAQ	BFIN	Wed, Dec 11, 2013	8.70	9.14	8.70	9.04
2129	NASDAQ	BFIN	Tue, Dec 10, 2013	9.32	9.39	8.95	9.25
2128	NASDAQ	BFIN	Mon, Dec 9, 2013	9.71	9.60	9.29	9.36
2127	NASDAQ	BFIN	Fri, Dec 6, 2013	9.45	9.74	9.41	9.73
2126	NASDAQ	BFIN	Thu, Dec 5, 2013	9.48	9.42	9.18	9.34
2125	NASDAQ	BFIN	Wed, Dec 4, 2013	9.36	9.56	9.18	9.48
2124	NASDAQ	BFIN	Tue, Dec 3, 2013	9.49	9.59	9.41	9.43
2123	NASDAQ	BFIN	Mon, Dec 2, 2013	9.73	9.73	9.50	9.53
2122	NASDAQ	BFIN	Fri, Nov 29, 2013	9.69	9.74	9.60	9.74
2121	NASDAQ	BFIN	Wed, Nov 27, 2013	9.65	9.72	9.46	9.72
2120	NASDAQ	BFIN	Tue, Nov 26, 2013	9.40	9.65	9.25	9.62
2119	NASDAQ	BFIN	Mon, Nov 25, 2013	9.40	9.43	9.20	9.36
2118	NASDAQ	BFIN	Fri, Nov 22, 2013	9.26	9.40	9.15	9.39
2117	NASDAQ	BFIN	Thu, Nov 21, 2013	9.12	9.30	9.09	9.29
2116	NASDAQ	BFIN	Wed, Nov 20, 2013	9.06	9.19	8.95	9.05
2115	NASDAQ	BFIN	Tue, Nov 19, 2013	9.04	9.05	8.89	9.00
2114	NASDAQ	BFIN	Mon, Nov 18, 2013	9.10	9.24	9.05	9.05
2113	NASDAQ	BFIN	Fri, Nov 15, 2013	9.10	9.10	9.00	9.08
2112	NASDAQ	BFIN	Thu, Nov 14, 2013	9.22	9.22	9.11	9.12
2111	NASDAQ	BFIN	Wed, Nov 13, 2013	9.08	9.25	9.05	9.25
2110	NASDAQ	BFIN	Tue, Nov 12, 2013	9.20	9.37	9.12	9.15
2109	NASDAQ	BFIN	Mon, Nov 11, 2013	9.34	9.38	9.25	9.26
2108	NASDAQ	BFIN	Fri, Nov 8, 2013	8.97	9.39	8.97	9.39
2107	NASDAQ	BFIN	Thu, Nov 7, 2013	9.17	9.30	8.91	8.96
2106	NASDAQ	BFIN	Wed, Nov 6, 2013	9.10	9.23	9.00	9.10
2105	NASDAQ	BFIN	Tue, Nov 5, 2013	8.93	9.14	8.80	9.05
2104	NASDAQ	BFIN	Mon, Nov 4, 2013	9.02	9.14	8.83	8.96
2103	NASDAQ	BFIN	Fri, Nov 1, 2013	9.26	9.35	8.86	9.03
2102	NASDAQ	BFIN	Thu, Oct 31, 2013	9.33	9.38	9.25	9.29
2101	NASDAQ	BFIN	Wed, Oct 30, 2013	9.39	9.39	9.30	9.33
2100	NASDAQ	BFIN	Tue, Oct 29, 2013	9.39	9.43	9.25	9.38
2099	NASDAQ	BFIN	Mon, Oct 28, 2013	9.24	9.36	9.16	9.34
2098	NASDAQ	BFIN	Fri, Oct 25, 2013	9.25	9.34	9.06	9.24
2097	NASDAQ	BFIN	Thu, Oct 24, 2013	9.12	9.27	9.01	9.20
2096	NASDAQ	BFIN	Wed, Oct 23, 2013	9.03	9.16	8.95	9.12
2095	NASDAQ	BFIN	Tue, Oct 22, 2013	9.20	9.22	9.01	9.09
2094	NASDAQ	BFIN	Mon, Oct 21, 2013	9.15	9.22	9.10	9.20
2093	NASDAQ	BFIN	Fri, Oct 18, 2013	9.20	9.22	8.93	9.16
2092	NASDAQ	BFIN	Thu, Oct 17, 2013	9.18	9.20	9.11	9.19
2091	NASDAQ	BFIN	Wed, Oct 16, 2013	9.30	9.30	9.14	9.21
2090	NASDAQ	BFIN	Tue, Oct 15, 2013	9.24	9.35	9.01	9.26
2089	NASDAQ	BFIN	Mon, Oct 14, 2013	9.23	9.37	9.22	9.30
2088	NASDAQ	BFIN	Fri, Oct 11, 2013	9.26	9.37	9.14	9.30
2087	NASDAQ	BFIN	Thu, Oct 10, 2013	9.25	9.38	9.15	9.32
2086	NASDAQ	BFIN	Wed, Oct 9, 2013	9.13	9.23	9.05	9.16
2085	NASDAQ	BFIN	Tue, Oct 8, 2013	9.15	9.20	9.03	9.07
2084	NASDAQ	BFIN	Mon, Oct 7, 2013	9.15	9.20	9.04	9.15
2083	NASDAQ	BFIN	Fri, Oct 4, 2013	8.98	9.24	8.88	9.23
2082	NASDAQ	BFIN	Thu, Oct 3, 2013	8.95	9.13	8.91	9.00
2081	NASDAQ	BFIN	Wed, Oct 2, 2013	8.84	9.16	8.91	9.00
2080	NASDAQ	BFIN	Tue, Oct 1, 2013	8.88	8.94	8.70	8.94
2079	NASDAQ	BFIN	Mon, Sep 30, 2013	8.77	8.99	8.75	8.84
2078	NASDAQ	BFIN	Fri, Sep 27, 2013	8.93	9.09	8.77	8.86
2077	NASDAQ	BFIN	Thu, Sep 26, 2013	9.04	9.15	8.92	9.02
2076	NASDAQ	BFIN	Wed, Sep 25, 2013	9.21	9.21	8.93	9.04
2075	NASDAQ	BFIN	Tue, Sep 24, 2013	9.24	9.25	9.07	9.21
2074	NASDAQ	BFIN	Mon, Sep 23, 2013	9.09	9.24	8.97	9.24
2073	NASDAQ	BFIN	Fri, Sep 20, 2013	9.14	9.17	9.02	9.14
2072	NASDAQ	BFIN	Thu, Sep 19, 2013	9.20	9.20	8.94	9.15
2071	NASDAQ	BFIN	Wed, Sep 18, 2013	9.09	9.20	8.95	9.19
2070	NASDAQ	BFIN	Tue, Sep 17, 2013	8.90	9.14	8.75	9.12
2069	NASDAQ	BFIN	Mon, Sep 16, 2013	8.86	9.00	8.78	8.93
2068	NASDAQ	BFIN	Fri, Sep 13, 2013	8.76	8.82	8.69	8.70
2067	NASDAQ	BFIN	Thu, Sep 12, 2013	8.74	8.85	8.53	8.64
2066	NASDAQ	BFIN	Wed, Sep 11, 2013	8.74	8.81	8.56	8.70
2065	NASDAQ	BFIN	Tue, Sep 10, 2013	8.54	8.79	8.50	8.79
2064	NASDAQ	BFIN	Mon, Sep 9, 2013	8.41	8.55	8.35	8.51
2063	NASDAQ	BFIN	Fri, Sep 6, 2013	8.47	8.47	8.18	8.38
2062	NASDAQ	BFIN	Thu, Sep 5, 2013	8.31	8.38	8.31	8.38
2061	NASDAQ	BFIN	Wed, Sep 4, 2013	8.30	8.41	8.26	8.26
2060	NASDAQ	BFIN	Tue, Sep 3, 2013	8.57	8.84	8.19	8.28
2059	NASDAQ	BFIN	Fri, Aug 30, 2013	8.79	8.79	8.25	8.40
2058	NASDAQ	BFIN	Thu, Aug 29, 2013	8.68	8.87	8.44	8.82
2057	NASDAQ	BFIN	Wed, Aug 28, 2013	8.44	8.88	8.43	8.68
2056	NASDAQ	BFIN	Tue, Aug 27, 2013	8.47	8.67	8.34	8.42
2055	NASDAQ	BFIN	Mon, Aug 26, 2013	8.71	8.75	8.43	8.62
2054	NASDAQ	BFIN	Fri, Aug 23, 2013	8.71	8.74	8.57	8.68
2053	NASDAQ	BFIN	Thu, Aug 22, 2013	8.42	8.73	8.30	8.71
2052	NASDAQ	BFIN	Wed, Aug 21, 2013	8.55	8.68	8.34	8.40
2051	NASDAQ	BFIN	Tue, Aug 20, 2013	8.59	8.82	8.54	8.61
2050	NASDAQ	BFIN	Mon, Aug 19, 2013	8.74	8.99	8.54	8.55
2049	NASDAQ	BFIN	Fri, Aug 16, 2013	8.66	8.83	8.66	8.68
2048	NASDAQ	BFIN	Thu, Aug 15, 2013	8.74	8.77	8.51	8.71
2047	NASDAQ	BFIN	Wed, Aug 14, 2013	9.02	9.05	8.82	8.87
2046	NASDAQ	BFIN	Tue, Aug 13, 2013	9.18	9.20	8.98	8.99
2045	NASDAQ	BFIN	Mon, Aug 12, 2013	8.95	9.23	8.91	9.21
2044	NASDAQ	BFIN	Fri, Aug 9, 2013	8.89	9.05	8.84	8.90
2043	NASDAQ	BFIN	Thu, Aug 8, 2013	8.87	8.94	8.80	8.90
2042	NASDAQ	BFIN	Wed, Aug 7, 2013	8.78	8.86	8.76	8.76
2041	NASDAQ	BFIN	Tue, Aug 6, 2013	8.93	8.97	8.85	8.87
2040	NASDAQ	BFIN	Mon, Aug 5, 2013	9.11	9.11	8.94	8.99
2039	NASDAQ	BFIN	Fri, Aug 2, 2013	8.96	9.19	8.96	9.16
2038	NASDAQ	BFIN	Thu, Aug 1, 2013	8.68	9.08	8.72	9.07
2037	NASDAQ	BFIN	Wed, Jul 31, 2013	8.82	8.82	8.55	8.60
2036	NASDAQ	BFIN	Tue, Jul 30, 2013	8.99	9.06	8.70	8.80
2035	NASDAQ	BFIN	Mon, Jul 29, 2013	8.97	9.10	8.90	8.90
2034	NASDAQ	BFIN	Fri, Jul 26, 2013	9.03	9.12	8.97	9.00
2033	NASDAQ	BFIN	Thu, Jul 25, 2013	9.07	9.19	9.05	9.13
2032	NASDAQ	BFIN	Wed, Jul 24, 2013	9.06	9.20	9.00	9.07
2031	NASDAQ	BFIN	Tue, Jul 23, 2013	9.10	9.10	8.96	9.01
2030	NASDAQ	BFIN	Mon, Jul 22, 2013	8.96	9.12	8.90	9.04
2029	NASDAQ	BFIN	Fri, Jul 19, 2013	9.24	9.24	8.84	9.03
2028	NASDAQ	BFIN	Thu, Jul 18, 2013	9.26	9.28	9.15	9.28
2027	NASDAQ	BFIN	Wed, Jul 17, 2013	9.32	9.40	9.24	9.27
2026	NASDAQ	BFIN	Tue, Jul 16, 2013	9.05	9.28	9.05	9.23
2025	NASDAQ	BFIN	Mon, Jul 15, 2013	8.90	9.05	8.82	9.04
2024	NASDAQ	BFIN	Fri, Jul 12, 2013	9.06	9.06	8.78	8.92
2023	NASDAQ	BFIN	Thu, Jul 11, 2013	9.00	9.11	8.83	9.10
2022	NASDAQ	BFIN	Wed, Jul 10, 2013	8.88	9.00	8.78	8.91
2021	NASDAQ	BFIN	Tue, Jul 9, 2013	8.92	8.92	8.77	8.91
2020	NASDAQ	BFIN	Mon, Jul 8, 2013	8.54	8.94	8.50	8.91
2019	NASDAQ	BFIN	Fri, Jul 5, 2013	8.46	8.54	8.27	8.54
2018	NASDAQ	BFIN	Wed, Jul 3, 2013	8.18	8.29	8.15	8.26
2017	NASDAQ	BFIN	Tue, Jul 2, 2013	8.36	8.38	8.21	8.28
2016	NASDAQ	BFIN	Mon, Jul 1, 2013	8.49	8.69	8.19	8.34
2015	NASDAQ	BFIN	Fri, Jun 28, 2013	8.00	8.54	7.94	8.50
2014	NASDAQ	BFIN	Thu, Jun 27, 2013	7.97	8.08	7.95	8.00
2013	NASDAQ	BFIN	Wed, Jun 26, 2013	8.13	8.46	7.92	7.93
2012	NASDAQ	BFIN	Tue, Jun 25, 2013	8.00	8.10	7.85	8.01
2011	NASDAQ	BFIN	Mon, Jun 24, 2013	7.85	7.95	7.77	7.91
2010	NASDAQ	BFIN	Fri, Jun 21, 2013	7.79	8.00	7.70	7.97
2009	NASDAQ	BFIN	Thu, Jun 20, 2013	7.85	7.85	7.67	7.76
2008	NASDAQ	BFIN	Wed, Jun 19, 2013	8.14	8.14	7.97	7.98
2007	NASDAQ	BFIN	Tue, Jun 18, 2013	8.01	8.21	8.01	8.15
2006	NASDAQ	BFIN	Mon, Jun 17, 2013	8.05	8.06	7.88	8.04
2005	NASDAQ	BFIN	Fri, Jun 14, 2013	8.07	8.07	7.87	7.96
2004	NASDAQ	BFIN	Thu, Jun 13, 2013	8.06	8.10	7.87	8.09
2003	NASDAQ	BFIN	Wed, Jun 12, 2013	8.43	8.43	8.07	8.07
2002	NASDAQ	BFIN	Tue, Jun 11, 2013	8.56	8.56	8.35	8.36
2001	NASDAQ	BFIN	Mon, Jun 10, 2013	8.56	8.71	8.50	8.71
2000	NASDAQ	BFIN	Fri, Jun 7, 2013	8.59	8.59	8.42	8.52
1999	NASDAQ	BFIN	Thu, Jun 6, 2013	8.41	8.59	8.40	8.57
1998	NASDAQ	BFIN	Wed, Jun 5, 2013	8.46	8.49	8.05	8.43
1997	NASDAQ	BFIN	Tue, Jun 4, 2013	8.52	8.64	8.32	8.46
1996	NASDAQ	BFIN	Mon, Jun 3, 2013	8.00	8.55	7.77	8.54
1995	NASDAQ	BFIN	Fri, May 31, 2013	8.44	8.44	7.60	7.98
1994	NASDAQ	BFIN	Thu, May 30, 2013	8.48	8.59	8.30	8.54
1993	NASDAQ	BFIN	Wed, May 29, 2013	8.40	8.50	8.22	8.42
1992	NASDAQ	BFIN	Tue, May 28, 2013	8.22	8.50	8.05	8.48
1991	NASDAQ	BFIN	Fri, May 24, 2013	8.06	8.08	7.91	8.08
1990	NASDAQ	BFIN	Thu, May 23, 2013	8.05	8.10	8.02	8.09
1989	NASDAQ	BFIN	Wed, May 22, 2013	8.24	8.50	8.05	8.12
1988	NASDAQ	BFIN	Tue, May 21, 2013	8.32	8.32	8.14	8.25
1987	NASDAQ	BFIN	Mon, May 20, 2013	8.08	8.39	7.99	8.34
1986	NASDAQ	BFIN	Fri, May 17, 2013	8.07	8.14	7.96	8.12
1985	NASDAQ	BFIN	Thu, May 16, 2013	8.04	8.07	7.93	8.03
1984	NASDAQ	BFIN	Wed, May 15, 2013	8.14	8.14	8.00	8.08
1983	NASDAQ	BFIN	Tue, May 14, 2013	8.09	8.15	8.02	8.14
1982	NASDAQ	BFIN	Mon, May 13, 2013	8.16	8.17	8.07	8.10
1981	NASDAQ	BFIN	Fri, May 10, 2013	8.19	8.27	8.09	8.26
1980	NASDAQ	BFIN	Thu, May 9, 2013	8.19	8.24	7.92	8.14
1979	NASDAQ	BFIN	Wed, May 8, 2013	8.00	8.23	8.12	8.23
1978	NASDAQ	BFIN	Tue, May 7, 2013	8.05	8.29	8.05	8.26
1977	NASDAQ	BFIN	Mon, May 6, 2013	7.95	8.06	7.90	8.06
1976	NASDAQ	BFIN	Fri, May 3, 2013	7.86	7.96	7.86	7.96
1975	NASDAQ	BFIN	Thu, May 2, 2013	7.58	7.72	7.50	7.72
1974	NASDAQ	BFIN	Wed, May 1, 2013	7.83	7.86	7.25	7.56
1973	NASDAQ	BFIN	Tue, Apr 30, 2013	7.89	7.91	7.82	7.89
1972	NASDAQ	BFIN	Mon, Apr 29, 2013	7.84	7.89	7.73	7.87
1971	NASDAQ	BFIN	Fri, Apr 26, 2013	7.86	7.89	7.77	7.78
1970	NASDAQ	BFIN	Thu, Apr 25, 2013	7.95	7.95	7.66	7.87
1969	NASDAQ	BFIN	Wed, Apr 24, 2013	7.77	7.93	7.77	7.91
1968	NASDAQ	BFIN	Tue, Apr 23, 2013	7.69	7.82	7.64	7.81
1967	NASDAQ	BFIN	Mon, Apr 22, 2013	7.67	7.73	7.51	7.60
1966	NASDAQ	BFIN	Fri, Apr 19, 2013	7.37	7.64	7.37	7.61
1965	NASDAQ	BFIN	Thu, Apr 18, 2013	7.44	7.71	7.32	7.35
1964	NASDAQ	BFIN	Wed, Apr 17, 2013	7.60	7.61	7.33	7.40
1963	NASDAQ	BFIN	Tue, Apr 16, 2013	7.39	7.72	7.39	7.66
1962	NASDAQ	BFIN	Mon, Apr 15, 2013	7.85	7.94	7.27	7.29
1961	NASDAQ	BFIN	Fri, Apr 12, 2013	7.82	7.88	7.50	7.84
1960	NASDAQ	BFIN	Thu, Apr 11, 2013	7.79	7.86	7.71	7.84
1959	NASDAQ	BFIN	Wed, Apr 10, 2013	7.72	7.84	7.62	7.82
1958	NASDAQ	BFIN	Tue, Apr 9, 2013	7.88	7.88	7.67	7.67
1957	NASDAQ	BFIN	Mon, Apr 8, 2013	7.87	7.90	7.74	7.85
1956	NASDAQ	BFIN	Fri, Apr 5, 2013	7.81	7.96	7.74	7.86
1955	NASDAQ	BFIN	Thu, Apr 4, 2013	7.84	7.98	7.78	7.98
1954	NASDAQ	BFIN	Wed, Apr 3, 2013	7.95	7.92	7.80	7.80
1953	NASDAQ	BFIN	Tue, Apr 2, 2013	7.99	8.10	7.86	7.94
1952	NASDAQ	BFIN	Mon, Apr 1, 2013	8.00	8.00	7.80	7.92
1951	NASDAQ	BFIN	Thu, Mar 28, 2013	8.08	8.13	7.90	8.09
1950	NASDAQ	BFIN	Wed, Mar 27, 2013	8.07	8.07	8.01	8.02
1949	NASDAQ	BFIN	Tue, Mar 26, 2013	8.07	8.16	8.00	8.16
1948	NASDAQ	BFIN	Mon, Mar 25, 2013	8.08	8.10	8.01	8.04
1947	NASDAQ	BFIN	Fri, Mar 22, 2013	8.12	8.12	7.96	8.06
1946	NASDAQ	BFIN	Thu, Mar 21, 2013	8.03	8.12	7.97	8.11
1945	NASDAQ	BFIN	Wed, Mar 20, 2013	8.06	8.08	7.90	8.07
1944	NASDAQ	BFIN	Tue, Mar 19, 2013	7.95	8.11	7.93	7.99
1943	NASDAQ	BFIN	Mon, Mar 18, 2013	7.67	8.05	7.67	7.93
1942	NASDAQ	BFIN	Fri, Mar 15, 2013	8.13	8.13	7.65	7.77
1941	NASDAQ	BFIN	Thu, Mar 14, 2013	8.04	8.13	8.00	8.11
1940	NASDAQ	BFIN	Wed, Mar 13, 2013	8.17	8.32	8.00	8.05
1939	NASDAQ	BFIN	Tue, Mar 12, 2013	8.34	8.34	8.18	8.19
1938	NASDAQ	BFIN	Mon, Mar 11, 2013	8.26	8.40	8.09	8.39
1937	NASDAQ	BFIN	Fri, Mar 8, 2013	8.35	8.35	8.24	8.32
1936	NASDAQ	BFIN	Thu, Mar 7, 2013	8.28	8.32	8.15	8.31
1935	NASDAQ	BFIN	Wed, Mar 6, 2013	8.26	8.27	8.07	8.25
1934	NASDAQ	BFIN	Tue, Mar 5, 2013	8.18	8.29	7.98	8.27
1933	NASDAQ	BFIN	Mon, Mar 4, 2013	8.01	8.21	7.99	8.19
1932	NASDAQ	BFIN	Fri, Mar 1, 2013	7.85	8.07	7.75	8.06
1931	NASDAQ	BFIN	Thu, Feb 28, 2013	8.03	8.03	7.84	7.98
1930	NASDAQ	BFIN	Wed, Feb 27, 2013	8.07	8.10	7.94	8.05
1929	NASDAQ	BFIN	Tue, Feb 26, 2013	8.10	8.10	7.98	8.06
1928	NASDAQ	BFIN	Mon, Feb 25, 2013	8.04	8.16	7.79	8.06
1927	NASDAQ	BFIN	Fri, Feb 22, 2013	7.92	8.04	7.74	8.02
1926	NASDAQ	BFIN	Thu, Feb 21, 2013	7.83	7.97	7.75	7.87
1925	NASDAQ	BFIN	Wed, Feb 20, 2013	7.99	8.01	7.76	7.83
1924	NASDAQ	BFIN	Tue, Feb 19, 2013	8.10	8.11	7.91	8.00
1923	NASDAQ	BFIN	Fri, Feb 15, 2013	7.97	8.16	7.76	8.11
1922	NASDAQ	BFIN	Thu, Feb 14, 2013	7.93	7.95	7.90	7.91
1921	NASDAQ	BFIN	Wed, Feb 13, 2013	7.66	7.99	7.52	7.78
1920	NASDAQ	BFIN	Tue, Feb 12, 2013	7.64	7.68	7.64	7.66
1919	NASDAQ	BFIN	Mon, Feb 11, 2013	7.33	7.66	7.33	7.57
1918	NASDAQ	BFIN	Fri, Feb 8, 2013	7.36	7.40	7.30	7.34
1917	NASDAQ	BFIN	Thu, Feb 7, 2013	7.46	7.49	7.32	7.47
1916	NASDAQ	BFIN	Wed, Feb 6, 2013	7.25	7.44	7.20	7.41
1915	NASDAQ	BFIN	Tue, Feb 5, 2013	7.26	7.31	7.19	7.26
1914	NASDAQ	BFIN	Mon, Feb 4, 2013	7.56	7.56	7.22	7.25
1913	NASDAQ	BFIN	Fri, Feb 1, 2013	7.60	7.70	7.47	7.62
1912	NASDAQ	BFIN	Thu, Jan 31, 2013	7.59	7.65	7.46	7.55
1911	NASDAQ	BFIN	Wed, Jan 30, 2013	7.84	7.84	7.47	7.58
1910	NASDAQ	BFIN	Tue, Jan 29, 2013	7.79	7.99	7.74	7.87
1909	NASDAQ	BFIN	Mon, Jan 28, 2013	7.50	7.74	7.30	7.74
1908	NASDAQ	BFIN	Fri, Jan 25, 2013	7.69	7.69	7.40	7.51
1907	NASDAQ	BFIN	Thu, Jan 24, 2013	7.70	7.70	7.57	7.64
1906	NASDAQ	BFIN	Wed, Jan 23, 2013	7.71	7.76	7.66	7.67
1905	NASDAQ	BFIN	Tue, Jan 22, 2013	7.69	7.75	7.53	7.74
1904	NASDAQ	BFIN	Fri, Jan 18, 2013	7.46	7.64	7.31	7.59
1903	NASDAQ	BFIN	Thu, Jan 17, 2013	7.43	7.49	7.43	7.49
1902	NASDAQ	BFIN	Wed, Jan 16, 2013	7.61	7.63	7.42	7.42
1901	NASDAQ	BFIN	Tue, Jan 15, 2013	7.46	7.66	7.32	7.63
1900	NASDAQ	BFIN	Mon, Jan 14, 2013	7.47	7.61	7.47	7.52
1899	NASDAQ	BFIN	Fri, Jan 11, 2013	7.56	7.65	7.48	7.53
1898	NASDAQ	BFIN	Thu, Jan 10, 2013	7.83	7.83	7.50	7.54
1897	NASDAQ	BFIN	Wed, Jan 9, 2013	7.74	7.89	7.72	7.79
1896	NASDAQ	BFIN	Tue, Jan 8, 2013	7.63	7.81	7.58	7.74
1895	NASDAQ	BFIN	Mon, Jan 7, 2013	7.76	7.77	7.61	7.61
1894	NASDAQ	BFIN	Fri, Jan 4, 2013	7.83	7.88	7.60	7.86
1893	NASDAQ	BFIN	Thu, Jan 3, 2013	7.67	7.70	7.37	7.68
1892	NASDAQ	BFIN	Wed, Jan 2, 2013	7.52	7.80	7.19	7.64
1891	NASDAQ	BFIN	Mon, Dec 31, 2012	7.15	7.49	7.11	7.42
1890	NASDAQ	BFIN	Fri, Dec 28, 2012	7.12	7.18	6.96	7.13
1889	NASDAQ	BFIN	Thu, Dec 27, 2012	7.13	7.20	7.03	7.17
1888	NASDAQ	BFIN	Wed, Dec 26, 2012	7.31	7.31	7.05	7.12
1887	NASDAQ	BFIN	Mon, Dec 24, 2012	7.19	7.25	7.17	7.25
1886	NASDAQ	BFIN	Fri, Dec 21, 2012	7.41	7.41	7.13	7.35
1885	NASDAQ	BFIN	Thu, Dec 20, 2012	7.35	7.35	7.12	7.28
1884	NASDAQ	BFIN	Wed, Dec 19, 2012	7.40	7.40	7.21	7.32
1883	NASDAQ	BFIN	Tue, Dec 18, 2012	7.37	7.47	7.28	7.40
1882	NASDAQ	BFIN	Mon, Dec 17, 2012	7.20	7.41	7.06	7.38
1881	NASDAQ	BFIN	Fri, Dec 14, 2012	6.98	7.15	6.97	7.15
1880	NASDAQ	BFIN	Thu, Dec 13, 2012	7.04	7.06	6.99	7.01
1879	NASDAQ	BFIN	Wed, Dec 12, 2012	7.06	7.09	7.00	7.05
1878	NASDAQ	BFIN	Tue, Dec 11, 2012	7.00	7.08	6.96	7.06
1877	NASDAQ	BFIN	Mon, Dec 10, 2012	7.21	7.21	6.96	7.00
1876	NASDAQ	BFIN	Fri, Dec 7, 2012	7.14	7.24	7.06	7.18
1875	NASDAQ	BFIN	Thu, Dec 6, 2012	7.09	7.09	6.98	7.09
1874	NASDAQ	BFIN	Wed, Dec 5, 2012	7.13	7.23	6.94	7.09
1873	NASDAQ	BFIN	Tue, Dec 4, 2012	6.88	7.14	6.77	7.08
1872	NASDAQ	BFIN	Mon, Dec 3, 2012	7.15	7.15	6.83	6.90
1871	NASDAQ	BFIN	Fri, Nov 30, 2012	7.37	7.46	7.03	7.08
1870	NASDAQ	BFIN	Thu, Nov 29, 2012	7.11	7.37	7.10	7.34
1869	NASDAQ	BFIN	Wed, Nov 28, 2012	6.99	7.08	6.93	7.04
1868	NASDAQ	BFIN	Tue, Nov 27, 2012	7.00	7.06	6.91	7.04
1867	NASDAQ	BFIN	Mon, Nov 26, 2012	7.04	7.04	6.89	6.92
1866	NASDAQ	BFIN	Fri, Nov 23, 2012	6.90	7.08	6.80	7.05
1865	NASDAQ	BFIN	Wed, Nov 21, 2012	6.82	6.98	6.80	6.91
1864	NASDAQ	BFIN	Tue, Nov 20, 2012	6.82	6.96	6.79	6.86
1863	NASDAQ	BFIN	Mon, Nov 19, 2012	6.95	7.11	6.77	6.85
1862	NASDAQ	BFIN	Fri, Nov 16, 2012	6.74	6.89	6.62	6.88
1861	NASDAQ	BFIN	Thu, Nov 15, 2012	6.86	6.98	6.67	6.78
1860	NASDAQ	BFIN	Wed, Nov 14, 2012	7.09	7.09	6.83	6.88
1859	NASDAQ	BFIN	Tue, Nov 13, 2012	7.21	7.28	7.07	7.10
1858	NASDAQ	BFIN	Mon, Nov 12, 2012	7.31	7.31	7.15	7.18
1857	NASDAQ	BFIN	Fri, Nov 9, 2012	7.18	7.38	7.02	7.30
1856	NASDAQ	BFIN	Thu, Nov 8, 2012	7.41	7.41	7.15	7.20
1855	NASDAQ	BFIN	Wed, Nov 7, 2012	7.94	7.94	7.27	7.27
1854	NASDAQ	BFIN	Tue, Nov 6, 2012	7.86	8.09	7.86	8.01
1853	NASDAQ	BFIN	Mon, Nov 5, 2012	7.84	7.89	7.74	7.81
1852	NASDAQ	BFIN	Fri, Nov 2, 2012	8.09	8.09	7.82	7.82
1851	NASDAQ	BFIN	Thu, Nov 1, 2012	8.06	8.12	7.85	8.05
1850	NASDAQ	BFIN	Wed, Oct 31, 2012	7.85	8.10	7.85	8.03
1849	NASDAQ	BFIN	Fri, Oct 26, 2012	7.83	7.95	7.73	7.82
1848	NASDAQ	BFIN	Thu, Oct 25, 2012	7.82	7.84	7.75	7.83
1847	NASDAQ	BFIN	Wed, Oct 24, 2012	7.83	7.83	7.72	7.73
1846	NASDAQ	BFIN	Tue, Oct 23, 2012	7.74	8.12	7.62	7.83
1845	NASDAQ	BFIN	Mon, Oct 22, 2012	7.69	8.16	7.69	7.79
1844	NASDAQ	BFIN	Fri, Oct 19, 2012	7.89	7.97	7.55	7.73
1843	NASDAQ	BFIN	Thu, Oct 18, 2012	8.22	8.22	7.96	7.96
1842	NASDAQ	BFIN	Wed, Oct 17, 2012	8.27	8.27	8.14	8.24
1841	NASDAQ	BFIN	Tue, Oct 16, 2012	8.30	8.30	8.06	8.24
1840	NASDAQ	BFIN	Mon, Oct 15, 2012	8.18	8.31	8.04	8.31
1839	NASDAQ	BFIN	Fri, Oct 12, 2012	8.06	8.14	8.06	8.11
1838	NASDAQ	BFIN	Thu, Oct 11, 2012	8.30	8.30	7.98	8.07
1837	NASDAQ	BFIN	Wed, Oct 10, 2012	8.17	8.33	8.14	8.25
1836	NASDAQ	BFIN	Tue, Oct 9, 2012	8.18	8.34	8.11	8.13
1835	NASDAQ	BFIN	Mon, Oct 8, 2012	8.61	8.63	8.10	8.20
1834	NASDAQ	BFIN	Fri, Oct 5, 2012	8.76	8.79	8.40	8.62
1833	NASDAQ	BFIN	Thu, Oct 4, 2012	8.62	8.72	8.60	8.70
1832	NASDAQ	BFIN	Wed, Oct 3, 2012	8.74	8.75	8.60	8.61
1831	NASDAQ	BFIN	Tue, Oct 2, 2012	8.78	8.85	8.62	8.70
1830	NASDAQ	BFIN	Mon, Oct 1, 2012	8.82	8.85	8.62	8.72
1829	NASDAQ	BFIN	Fri, Sep 28, 2012	8.86	8.90	8.79	8.79
1828	NASDAQ	BFIN	Thu, Sep 27, 2012	9.03	9.24	8.81	8.93
1827	NASDAQ	BFIN	Wed, Sep 26, 2012	8.95	9.15	8.94	9.04
1826	NASDAQ	BFIN	Tue, Sep 25, 2012	8.95	9.08	8.85	8.96
1825	NASDAQ	BFIN	Mon, Sep 24, 2012	8.93	9.13	8.39	8.89
1824	NASDAQ	BFIN	Fri, Sep 21, 2012	8.49	8.99	8.44	8.96
1823	NASDAQ	BFIN	Thu, Sep 20, 2012	8.38	8.48	8.36	8.36
1822	NASDAQ	BFIN	Wed, Sep 19, 2012	8.24	8.39	8.09	8.38
1821	NASDAQ	BFIN	Tue, Sep 18, 2012	8.15	8.27	7.79	8.21
1820	NASDAQ	BFIN	Mon, Sep 17, 2012	8.27	8.28	8.05	8.17
1819	NASDAQ	BFIN	Fri, Sep 14, 2012	8.40	8.44	8.15	8.29
1818	NASDAQ	BFIN	Thu, Sep 13, 2012	8.05	8.42	8.03	8.40
1817	NASDAQ	BFIN	Wed, Sep 12, 2012	7.99	8.05	7.78	8.05
1816	NASDAQ	BFIN	Tue, Sep 11, 2012	7.89	8.02	7.89	7.97
1815	NASDAQ	BFIN	Mon, Sep 10, 2012	8.04	8.04	7.90	7.91
1814	NASDAQ	BFIN	Fri, Sep 7, 2012	7.93	7.99	7.87	7.96
1813	NASDAQ	BFIN	Thu, Sep 6, 2012	7.90	7.99	7.78	7.87
1812	NASDAQ	BFIN	Wed, Sep 5, 2012	7.84	7.94	7.71	7.82
1811	NASDAQ	BFIN	Tue, Sep 4, 2012	7.69	7.90	7.58	7.81
1810	NASDAQ	BFIN	Fri, Aug 31, 2012	7.75	7.75	7.61	7.69
1809	NASDAQ	BFIN	Thu, Aug 30, 2012	7.66	7.74	7.65	7.67
1808	NASDAQ	BFIN	Wed, Aug 29, 2012	7.76	7.91	7.62	7.74
1807	NASDAQ	BFIN	Tue, Aug 28, 2012	7.56	7.73	7.56	7.73
1806	NASDAQ	BFIN	Mon, Aug 27, 2012	7.67	7.74	7.55	7.68
1805	NASDAQ	BFIN	Fri, Aug 24, 2012	7.64	7.73	7.58	7.65
1804	NASDAQ	BFIN	Thu, Aug 23, 2012	7.91	7.91	7.67	7.67
1803	NASDAQ	BFIN	Wed, Aug 22, 2012	7.96	8.01	7.83	7.83
1802	NASDAQ	BFIN	Tue, Aug 21, 2012	8.00	8.15	7.94	7.98
1801	NASDAQ	BFIN	Mon, Aug 20, 2012	7.82	7.99	7.80	7.95
1800	NASDAQ	BFIN	Fri, Aug 17, 2012	7.76	7.92	7.66	7.88
1799	NASDAQ	BFIN	Thu, Aug 16, 2012	7.58	7.81	7.40	7.81
1798	NASDAQ	BFIN	Wed, Aug 15, 2012	7.44	7.59	7.44	7.58
1797	NASDAQ	BFIN	Tue, Aug 14, 2012	7.62	7.66	7.41	7.48
1796	NASDAQ	BFIN	Mon, Aug 13, 2012	7.50	7.64	7.47	7.60
1795	NASDAQ	BFIN	Fri, Aug 10, 2012	7.73	7.83	7.60	7.66
1794	NASDAQ	BFIN	Thu, Aug 9, 2012	7.79	7.83	7.69	7.76
1793	NASDAQ	BFIN	Wed, Aug 8, 2012	7.66	7.85	7.65	7.78
1792	NASDAQ	BFIN	Tue, Aug 7, 2012	7.80	7.83	7.56	7.78
1791	NASDAQ	BFIN	Mon, Aug 6, 2012	3.91	3.93	3.88	3.89
1790	NASDAQ	BFIN	Fri, Aug 3, 2012	3.71	3.92	3.71	3.89
1789	NASDAQ	BFIN	Thu, Aug 2, 2012	3.74	3.86	3.66	3.69
1788	NASDAQ	BFIN	Wed, Aug 1, 2012	3.93	3.99	3.70	3.75
1787	NASDAQ	BFIN	Tue, Jul 31, 2012	3.92	3.99	3.92	3.93
1786	NASDAQ	BFIN	Mon, Jul 30, 2012	4.00	4.00	3.93	3.95
1785	NASDAQ	BFIN	Fri, Jul 27, 2012	3.97	4.01	3.94	4.00
1784	NASDAQ	BFIN	Thu, Jul 26, 2012	4.05	4.05	3.94	3.97
1783	NASDAQ	BFIN	Wed, Jul 25, 2012	3.98	4.03	3.98	3.98
1782	NASDAQ	BFIN	Tue, Jul 24, 2012	3.97	4.05	3.92	3.95
1781	NASDAQ	BFIN	Mon, Jul 23, 2012	4.03	4.05	3.78	3.94
1780	NASDAQ	BFIN	Fri, Jul 20, 2012	4.11	4.16	4.11	4.11
1779	NASDAQ	BFIN	Thu, Jul 19, 2012	4.20	4.20	4.14	4.15
1778	NASDAQ	BFIN	Wed, Jul 18, 2012	4.12	4.20	4.11	4.17
1777	NASDAQ	BFIN	Tue, Jul 17, 2012	4.00	4.13	3.95	4.12
1776	NASDAQ	BFIN	Mon, Jul 16, 2012	4.00	4.00	3.97	3.99
1775	NASDAQ	BFIN	Fri, Jul 13, 2012	3.90	4.07	3.90	4.02
1774	NASDAQ	BFIN	Thu, Jul 12, 2012	3.83	3.92	3.82	3.90
1773	NASDAQ	BFIN	Wed, Jul 11, 2012	3.82	3.87	3.80	3.85
1772	NASDAQ	BFIN	Tue, Jul 10, 2012	3.80	3.84	3.76	3.83
1771	NASDAQ	BFIN	Mon, Jul 9, 2012	3.69	3.77	3.68	3.76
1770	NASDAQ	BFIN	Fri, Jul 6, 2012	3.68	3.74	3.68	3.70
1769	NASDAQ	BFIN	Thu, Jul 5, 2012	3.72	3.74	3.71	3.73
1768	NASDAQ	BFIN	Tue, Jul 3, 2012	3.80	3.81	3.66	3.70
1767	NASDAQ	BFIN	Mon, Jul 2, 2012	3.73	3.78	3.68	3.78
1766	NASDAQ	BFIN	Fri, Jun 29, 2012	3.72	3.77	3.63	3.77
1765	NASDAQ	BFIN	Thu, Jun 28, 2012	3.64	3.65	3.58	3.64
1764	NASDAQ	BFIN	Wed, Jun 27, 2012	3.64	3.68	3.63	3.66
1763	NASDAQ	BFIN	Tue, Jun 26, 2012	3.70	3.71	3.62	3.63
1762	NASDAQ	BFIN	Mon, Jun 25, 2012	3.70	3.73	3.67	3.70
1761	NASDAQ	BFIN	Fri, Jun 22, 2012	3.70	3.78	3.64	3.78
1760	NASDAQ	BFIN	Thu, Jun 21, 2012	3.65	3.68	3.63	3.66
1759	NASDAQ	BFIN	Wed, Jun 20, 2012	3.59	3.66	3.53	3.65
1758	NASDAQ	BFIN	Tue, Jun 19, 2012	3.51	3.63	3.47	3.61
1757	NASDAQ	BFIN	Mon, Jun 18, 2012	3.56	3.59	3.48	3.49
1756	NASDAQ	BFIN	Fri, Jun 15, 2012	3.61	3.67	3.58	3.59
1755	NASDAQ	BFIN	Thu, Jun 14, 2012	3.53	3.67	3.50	3.64
1754	NASDAQ	BFIN	Wed, Jun 13, 2012	3.58	3.62	3.49	3.52
1753	NASDAQ	BFIN	Tue, Jun 12, 2012	3.54	3.59	3.49	3.58
1752	NASDAQ	BFIN	Mon, Jun 11, 2012	3.67	3.67	3.52	3.52
1751	NASDAQ	BFIN	Fri, Jun 8, 2012	3.52	3.62	3.51	3.62
1750	NASDAQ	BFIN	Thu, Jun 7, 2012	3.69	3.70	3.52	3.53
1749	NASDAQ	BFIN	Wed, Jun 6, 2012	3.55	3.68	3.52	3.64
1748	NASDAQ	BFIN	Tue, Jun 5, 2012	3.55	3.58	3.50	3.53
1747	NASDAQ	BFIN	Mon, Jun 4, 2012	3.48	3.57	3.48	3.56
1746	NASDAQ	BFIN	Fri, Jun 1, 2012	3.32	3.48	3.28	3.45
1745	NASDAQ	BFIN	Thu, May 31, 2012	3.51	3.57	3.36	3.39
1744	NASDAQ	BFIN	Wed, May 30, 2012	3.46	3.60	3.46	3.51
1743	NASDAQ	BFIN	Tue, May 29, 2012	3.49	3.54	3.48	3.51
1742	NASDAQ	BFIN	Fri, May 25, 2012	3.55	3.56	3.45	3.47
1741	NASDAQ	BFIN	Thu, May 24, 2012	3.45	3.55	3.45	3.54
1740	NASDAQ	BFIN	Wed, May 23, 2012	3.44	3.50	3.39	3.44
1739	NASDAQ	BFIN	Tue, May 22, 2012	3.63	3.63	3.44	3.48
1738	NASDAQ	BFIN	Mon, May 21, 2012	3.59	3.63	3.59	3.62
1737	NASDAQ	BFIN	Fri, May 18, 2012	3.51	3.64	3.47	3.59
1736	NASDAQ	BFIN	Thu, May 17, 2012	3.60	3.60	3.46	3.52
1735	NASDAQ	BFIN	Wed, May 16, 2012	3.62	3.64	3.54	3.60
1734	NASDAQ	BFIN	Tue, May 15, 2012	3.58	3.64	3.50	3.61
1733	NASDAQ	BFIN	Mon, May 14, 2012	3.59	3.64	3.58	3.59
1732	NASDAQ	BFIN	Fri, May 11, 2012	3.56	3.64	3.55	3.64
1731	NASDAQ	BFIN	Thu, May 10, 2012	3.56	3.62	3.53	3.61
1730	NASDAQ	BFIN	Wed, May 9, 2012	3.50	3.55	3.47	3.53
1729	NASDAQ	BFIN	Tue, May 8, 2012	3.40	3.55	3.40	3.54
1728	NASDAQ	BFIN	Mon, May 7, 2012	3.49	3.55	3.42	3.44
1727	NASDAQ	BFIN	Fri, May 4, 2012	3.45	3.50	3.40	3.49
1726	NASDAQ	BFIN	Thu, May 3, 2012	3.41	3.49	3.41	3.48
1725	NASDAQ	BFIN	Wed, May 2, 2012	3.37	3.46	3.37	3.43
1724	NASDAQ	BFIN	Tue, May 1, 2012	3.33	3.48	3.33	3.41
1723	NASDAQ	BFIN	Mon, Apr 30, 2012	3.40	3.41	3.32	3.33
1722	NASDAQ	BFIN	Fri, Apr 27, 2012	3.41	3.43	3.36	3.41
1721	NASDAQ	BFIN	Thu, Apr 26, 2012	3.38	3.41	3.35	3.41
1720	NASDAQ	BFIN	Wed, Apr 25, 2012	3.43	3.44	3.38	3.40
1719	NASDAQ	BFIN	Tue, Apr 24, 2012	3.25	3.40	3.24	3.40
1718	NASDAQ	BFIN	Mon, Apr 23, 2012	3.20	3.26	3.16	3.26
1717	NASDAQ	BFIN	Fri, Apr 20, 2012	3.27	3.30	3.22	3.26
1716	NASDAQ	BFIN	Thu, Apr 19, 2012	3.25	3.26	3.18	3.22
1715	NASDAQ	BFIN	Wed, Apr 18, 2012	3.19	3.26	3.11	3.26
1714	NASDAQ	BFIN	Tue, Apr 17, 2012	3.13	3.27	3.13	3.21
1713	NASDAQ	BFIN	Mon, Apr 16, 2012	2.97	3.12	2.97	3.12
1712	NASDAQ	BFIN	Fri, Apr 13, 2012	3.00	3.01	2.95	2.97
1711	NASDAQ	BFIN	Thu, Apr 12, 2012	2.92	3.13	2.92	3.02
1710	NASDAQ	BFIN	Wed, Apr 11, 2012	2.88	2.93	2.87	2.93
1709	NASDAQ	BFIN	Tue, Apr 10, 2012	2.95	2.95	2.83	2.85
1708	NASDAQ	BFIN	Mon, Apr 9, 2012	3.01	3.02	2.89	2.95
1707	NASDAQ	BFIN	Thu, Apr 5, 2012	3.10	3.13	3.05	3.05
1706	NASDAQ	BFIN	Wed, Apr 4, 2012	3.26	3.26	3.10	3.12
1705	NASDAQ	BFIN	Tue, Apr 3, 2012	3.34	3.36	3.23	3.31
1704	NASDAQ	BFIN	Mon, Apr 2, 2012	3.29	3.36	3.27	3.36
1703	NASDAQ	BFIN	Fri, Mar 30, 2012	3.44	3.44	3.27	3.31
1702	NASDAQ	BFIN	Thu, Mar 29, 2012	3.41	3.44	3.38	3.41
1701	NASDAQ	BFIN	Wed, Mar 28, 2012	3.51	3.51	3.44	3.44
1700	NASDAQ	BFIN	Tue, Mar 27, 2012	3.52	3.52	3.49	3.50
1699	NASDAQ	BFIN	Mon, Mar 26, 2012	3.48	3.53	3.46	3.52
1698	NASDAQ	BFIN	Fri, Mar 23, 2012	3.34	3.47	3.34	3.46
1697	NASDAQ	BFIN	Thu, Mar 22, 2012	3.34	3.37	3.30	3.36
1696	NASDAQ	BFIN	Wed, Mar 21, 2012	3.39	3.40	3.33	3.38
1695	NASDAQ	BFIN	Tue, Mar 20, 2012	3.39	3.40	3.32	3.38
1694	NASDAQ	BFIN	Mon, Mar 19, 2012	3.28	3.43	3.27	3.43
1693	NASDAQ	BFIN	Fri, Mar 16, 2012	3.19	3.32	3.15	3.28
1692	NASDAQ	BFIN	Thu, Mar 15, 2012	3.02	3.19	2.98	3.18
1691	NASDAQ	BFIN	Wed, Mar 14, 2012	2.93	3.06	2.90	3.02
1690	NASDAQ	BFIN	Tue, Mar 13, 2012	2.84	2.94	2.78	2.94
1689	NASDAQ	BFIN	Mon, Mar 12, 2012	2.63	2.83	2.63	2.81
1688	NASDAQ	BFIN	Fri, Mar 9, 2012	2.70	2.77	2.67	2.77
1687	NASDAQ	BFIN	Thu, Mar 8, 2012	2.70	2.78	2.63	2.70
1686	NASDAQ	BFIN	Wed, Mar 7, 2012	2.68	2.74	2.66	2.68
1685	NASDAQ	BFIN	Tue, Mar 6, 2012	2.69	2.72	2.63	2.66
1684	NASDAQ	BFIN	Mon, Mar 5, 2012	2.76	2.76	2.71	2.71
1683	NASDAQ	BFIN	Fri, Mar 2, 2012	2.83	2.85	2.76	2.77
1682	NASDAQ	BFIN	Thu, Mar 1, 2012	2.83	2.89	2.83	2.83
1681	NASDAQ	BFIN	Wed, Feb 29, 2012	2.86	2.92	2.83	2.83
1680	NASDAQ	BFIN	Tue, Feb 28, 2012	2.91	2.94	2.86	2.86
1679	NASDAQ	BFIN	Mon, Feb 27, 2012	2.91	2.96	2.88	2.91
1678	NASDAQ	BFIN	Fri, Feb 24, 2012	3.03	3.03	2.93	2.93
1677	NASDAQ	BFIN	Thu, Feb 23, 2012	2.91	3.03	2.90	3.02
1676	NASDAQ	BFIN	Wed, Feb 22, 2012	2.98	3.01	2.90	2.90
1675	NASDAQ	BFIN	Tue, Feb 21, 2012	3.04	3.07	2.98	2.98
1674	NASDAQ	BFIN	Fri, Feb 17, 2012	3.00	3.05	2.95	3.02
1673	NASDAQ	BFIN	Thu, Feb 16, 2012	2.92	3.00	2.90	3.00
1672	NASDAQ	BFIN	Wed, Feb 15, 2012	2.91	2.93	2.88	2.88
1671	NASDAQ	BFIN	Tue, Feb 14, 2012	2.92	2.93	2.87	2.91
1670	NASDAQ	BFIN	Mon, Feb 13, 2012	2.95	2.98	2.88	2.94
1669	NASDAQ	BFIN	Fri, Feb 10, 2012	2.85	2.97	2.85	2.91
1668	NASDAQ	BFIN	Thu, Feb 9, 2012	2.87	2.89	2.81	2.88
1667	NASDAQ	BFIN	Wed, Feb 8, 2012	2.82	2.88	2.80	2.87
1666	NASDAQ	BFIN	Tue, Feb 7, 2012	2.79	2.83	2.76	2.82
1665	NASDAQ	BFIN	Mon, Feb 6, 2012	2.83	2.84	2.78	2.83
1664	NASDAQ	BFIN	Fri, Feb 3, 2012	2.82	2.84	2.80	2.84
1663	NASDAQ	BFIN	Thu, Feb 2, 2012	2.79	2.79	2.76	2.77
1662	NASDAQ	BFIN	Wed, Feb 1, 2012	2.76	2.81	2.76	2.80
1661	NASDAQ	BFIN	Tue, Jan 31, 2012	2.88	2.89	2.77	2.77
1660	NASDAQ	BFIN	Mon, Jan 30, 2012	2.81	2.89	2.81	2.85
1659	NASDAQ	BFIN	Fri, Jan 27, 2012	2.73	2.87	2.73	2.84
1658	NASDAQ	BFIN	Thu, Jan 26, 2012	2.78	2.78	2.73	2.74
1657	NASDAQ	BFIN	Wed, Jan 25, 2012	2.76	2.78	2.75	2.75
1656	NASDAQ	BFIN	Tue, Jan 24, 2012	2.76	2.77	2.75	2.77
1655	NASDAQ	BFIN	Mon, Jan 23, 2012	2.76	2.78	2.75	2.76
1654	NASDAQ	BFIN	Fri, Jan 20, 2012	2.76	2.78	2.74	2.76
1653	NASDAQ	BFIN	Thu, Jan 19, 2012	2.75	2.81	2.73	2.77
1652	NASDAQ	BFIN	Wed, Jan 18, 2012	2.75	2.77	2.72	2.76
1651	NASDAQ	BFIN	Tue, Jan 17, 2012	2.77	2.77	2.72	2.75
1650	NASDAQ	BFIN	Fri, Jan 13, 2012	2.74	2.78	2.73	2.75
1649	NASDAQ	BFIN	Thu, Jan 12, 2012	2.79	2.81	2.73	2.78
1648	NASDAQ	BFIN	Wed, Jan 11, 2012	2.75	2.78	2.71	2.78
1647	NASDAQ	BFIN	Tue, Jan 10, 2012	2.76	2.77	2.72	2.77
1646	NASDAQ	BFIN	Mon, Jan 9, 2012	2.72	2.73	2.71	2.73
1645	NASDAQ	BFIN	Fri, Jan 6, 2012	2.75	2.75	2.72	2.74
1644	NASDAQ	BFIN	Thu, Jan 5, 2012	2.76	2.78	2.72	2.75
1643	NASDAQ	BFIN	Wed, Jan 4, 2012	2.79	2.87	2.77	2.78
1642	NASDAQ	BFIN	Tue, Jan 3, 2012	2.83	2.83	2.76	2.81
1641	NASDAQ	BFIN	Fri, Dec 30, 2011	2.75	2.78	2.74	2.76
1640	NASDAQ	BFIN	Thu, Dec 29, 2011	2.79	2.80	2.71	2.76
1639	NASDAQ	BFIN	Wed, Dec 28, 2011	2.86	2.90	2.76	2.76
1638	NASDAQ	BFIN	Tue, Dec 27, 2011	2.88	2.88	2.85	2.86
1637	NASDAQ	BFIN	Fri, Dec 23, 2011	2.89	2.90	2.82	2.88
1636	NASDAQ	BFIN	Thu, Dec 22, 2011	2.81	2.91	2.80	2.87
1635	NASDAQ	BFIN	Wed, Dec 21, 2011	2.76	2.81	2.72	2.79
1634	NASDAQ	BFIN	Tue, Dec 20, 2011	2.69	2.79	2.69	2.76
1633	NASDAQ	BFIN	Mon, Dec 19, 2011	2.76	2.76	2.68	2.68
1632	NASDAQ	BFIN	Fri, Dec 16, 2011	2.75	2.79	2.69	2.72
1631	NASDAQ	BFIN	Thu, Dec 15, 2011	2.74	2.75	2.69	2.73
1630	NASDAQ	BFIN	Wed, Dec 14, 2011	2.65	2.73	2.65	2.70
1629	NASDAQ	BFIN	Tue, Dec 13, 2011	2.73	2.79	2.67	2.68
1628	NASDAQ	BFIN	Mon, Dec 12, 2011	2.74	2.79	2.70	2.71
1627	NASDAQ	BFIN	Fri, Dec 9, 2011	2.68	2.82	2.68	2.79
1626	NASDAQ	BFIN	Thu, Dec 8, 2011	2.72	2.77	2.67	2.67
1625	NASDAQ	BFIN	Wed, Dec 7, 2011	2.84	2.88	2.75	2.76
1624	NASDAQ	BFIN	Tue, Dec 6, 2011	2.85	2.91	2.77	2.84
1623	NASDAQ	BFIN	Mon, Dec 5, 2011	2.89	2.90	2.81	2.85
1622	NASDAQ	BFIN	Fri, Dec 2, 2011	2.87	2.87	2.79	2.85
1621	NASDAQ	BFIN	Thu, Dec 1, 2011	2.81	3.04	2.63	2.82
1620	NASDAQ	BFIN	Wed, Nov 30, 2011	2.84	2.90	2.75	2.81
1619	NASDAQ	BFIN	Tue, Nov 29, 2011	2.78	2.80	2.68	2.72
1618	NASDAQ	BFIN	Mon, Nov 28, 2011	2.82	2.82	2.73	2.79
1617	NASDAQ	BFIN	Fri, Nov 25, 2011	2.71	2.75	2.68	2.73
1616	NASDAQ	BFIN	Wed, Nov 23, 2011	2.80	2.80	2.69	2.73
1615	NASDAQ	BFIN	Tue, Nov 22, 2011	2.76	2.84	2.76	2.78
1614	NASDAQ	BFIN	Mon, Nov 21, 2011	2.76	2.79	2.71	2.77
1613	NASDAQ	BFIN	Fri, Nov 18, 2011	2.98	3.01	2.76	2.81
1612	NASDAQ	BFIN	Thu, Nov 17, 2011	3.11	3.12	2.94	2.97
1611	NASDAQ	BFIN	Wed, Nov 16, 2011	3.29	3.29	3.08	3.08
1610	NASDAQ	BFIN	Tue, Nov 15, 2011	3.26	3.36	3.21	3.34
1609	NASDAQ	BFIN	Mon, Nov 14, 2011	3.40	3.41	3.26	3.28
1608	NASDAQ	BFIN	Fri, Nov 11, 2011	3.41	3.45	3.39	3.44
1607	NASDAQ	BFIN	Thu, Nov 10, 2011	3.44	3.44	3.31	3.36
1606	NASDAQ	BFIN	Wed, Nov 9, 2011	3.62	3.88	3.33	3.39
1605	NASDAQ	BFIN	Tue, Nov 8, 2011	3.71	3.79	3.62	3.74
1604	NASDAQ	BFIN	Mon, Nov 7, 2011	3.87	3.89	3.65	3.67
1603	NASDAQ	BFIN	Fri, Nov 4, 2011	3.90	3.95	3.85	3.86
1602	NASDAQ	BFIN	Thu, Nov 3, 2011	3.80	3.97	3.76	3.95
1601	NASDAQ	BFIN	Wed, Nov 2, 2011	3.80	3.91	3.78	3.84
1600	NASDAQ	BFIN	Tue, Nov 1, 2011	3.82	4.02	3.68	3.69
1599	NASDAQ	BFIN	Mon, Oct 31, 2011	4.20	4.27	4.00	4.00
1598	NASDAQ	BFIN	Fri, Oct 28, 2011	4.41	4.41	4.26	4.27
1597	NASDAQ	BFIN	Thu, Oct 27, 2011	4.14	4.45	4.04	4.44
1596	NASDAQ	BFIN	Wed, Oct 26, 2011	4.06	4.07	3.94	4.05
1595	NASDAQ	BFIN	Tue, Oct 25, 2011	4.08	4.08	3.93	3.97
1594	NASDAQ	BFIN	Mon, Oct 24, 2011	3.92	4.10	3.92	4.10
1593	NASDAQ	BFIN	Fri, Oct 21, 2011	3.93	3.95	3.79	3.92
1592	NASDAQ	BFIN	Thu, Oct 20, 2011	3.92	3.92	3.75	3.84
1591	NASDAQ	BFIN	Wed, Oct 19, 2011	4.02	4.03	3.88	3.91
1590	NASDAQ	BFIN	Tue, Oct 18, 2011	3.82	4.06	3.72	4.02
1589	NASDAQ	BFIN	Mon, Oct 17, 2011	3.97	3.97	3.75	3.78
1588	NASDAQ	BFIN	Fri, Oct 14, 2011	4.01	4.06	3.95	4.00
1587	NASDAQ	BFIN	Thu, Oct 13, 2011	4.00	4.00	3.91	3.98
1586	NASDAQ	BFIN	Wed, Oct 12, 2011	3.92	4.02	3.89	4.00
1585	NASDAQ	BFIN	Tue, Oct 11, 2011	3.78	3.93	3.74	3.90
1584	NASDAQ	BFIN	Mon, Oct 10, 2011	3.62	3.87	3.56	3.83
1583	NASDAQ	BFIN	Fri, Oct 7, 2011	3.76	3.78	3.52	3.55
1582	NASDAQ	BFIN	Thu, Oct 6, 2011	3.85	3.85	3.68	3.76
1581	NASDAQ	BFIN	Wed, Oct 5, 2011	3.83	3.87	3.68	3.78
1580	NASDAQ	BFIN	Tue, Oct 4, 2011	3.24	3.88	3.24	3.86
1579	NASDAQ	BFIN	Mon, Oct 3, 2011	3.30	3.37	3.22	3.26
1578	NASDAQ	BFIN	Fri, Sep 30, 2011	3.31	3.37	3.30	3.32
1577	NASDAQ	BFIN	Thu, Sep 29, 2011	3.36	3.36	3.30	3.35
1576	NASDAQ	BFIN	Wed, Sep 28, 2011	3.38	3.38	3.30	3.30
1575	NASDAQ	BFIN	Tue, Sep 27, 2011	3.40	3.40	3.34	3.37
1574	NASDAQ	BFIN	Mon, Sep 26, 2011	3.30	3.34	3.26	3.33
1573	NASDAQ	BFIN	Fri, Sep 23, 2011	3.35	3.40	3.26	3.29
1572	NASDAQ	BFIN	Thu, Sep 22, 2011	3.32	3.37	3.31	3.34
1571	NASDAQ	BFIN	Wed, Sep 21, 2011	3.52	3.59	3.37	3.38
1570	NASDAQ	BFIN	Tue, Sep 20, 2011	3.60	3.66	3.51	3.51
1569	NASDAQ	BFIN	Mon, Sep 19, 2011	3.63	3.66	3.54	3.62
1568	NASDAQ	BFIN	Fri, Sep 16, 2011	3.63	3.69	3.56	3.69
1567	NASDAQ	BFIN	Thu, Sep 15, 2011	3.62	3.62	3.53	3.61
1566	NASDAQ	BFIN	Wed, Sep 14, 2011	3.61	3.64	3.52	3.61
1565	NASDAQ	BFIN	Tue, Sep 13, 2011	3.57	3.58	3.54	3.56
1564	NASDAQ	BFIN	Mon, Sep 12, 2011	3.50	3.60	3.50	3.57
1563	NASDAQ	BFIN	Fri, Sep 9, 2011	3.55	3.57	3.48	3.54
1562	NASDAQ	BFIN	Thu, Sep 8, 2011	3.71	3.71	3.54	3.58
1561	NASDAQ	BFIN	Wed, Sep 7, 2011	3.63	3.74	3.63	3.71
1560	NASDAQ	BFIN	Tue, Sep 6, 2011	3.56	3.68	3.56	3.60
1559	NASDAQ	BFIN	Fri, Sep 2, 2011	3.65	3.76	3.59	3.62
1558	NASDAQ	BFIN	Thu, Sep 1, 2011	3.85	3.91	3.70	3.71
1557	NASDAQ	BFIN	Wed, Aug 31, 2011	3.91	3.92	3.81	3.87
1556	NASDAQ	BFIN	Tue, Aug 30, 2011	4.00	4.00	3.78	3.91
1555	NASDAQ	BFIN	Mon, Aug 29, 2011	3.94	4.05	3.93	4.02
1554	NASDAQ	BFIN	Fri, Aug 26, 2011	3.82	3.92	3.71	3.90
1553	NASDAQ	BFIN	Thu, Aug 25, 2011	4.15	4.15	3.81	3.85
1552	NASDAQ	BFIN	Wed, Aug 24, 2011	3.87	4.13	3.87	4.11
1551	NASDAQ	BFIN	Tue, Aug 23, 2011	3.59	3.91	3.59	3.91
1550	NASDAQ	BFIN	Mon, Aug 22, 2011	3.62	3.63	3.53	3.57
1549	NASDAQ	BFIN	Fri, Aug 19, 2011	3.54	3.69	3.54	3.54
1548	NASDAQ	BFIN	Thu, Aug 18, 2011	3.63	3.66	3.58	3.58
1547	NASDAQ	BFIN	Wed, Aug 17, 2011	3.70	3.73	3.65	3.70
1546	NASDAQ	BFIN	Tue, Aug 16, 2011	3.72	3.73	3.64	3.70
1545	NASDAQ	BFIN	Mon, Aug 15, 2011	3.71	3.77	3.71	3.76
1544	NASDAQ	BFIN	Fri, Aug 12, 2011	3.82	3.82	3.69	3.71
1543	NASDAQ	BFIN	Thu, Aug 11, 2011	3.78	4.06	3.73	3.81
1542	NASDAQ	BFIN	Wed, Aug 10, 2011	4.16	4.20	3.80	3.83
1541	NASDAQ	BFIN	Tue, Aug 9, 2011	3.96	4.31	3.77	4.25
1540	NASDAQ	BFIN	Mon, Aug 8, 2011	3.93	4.06	3.83	3.85
1539	NASDAQ	BFIN	Fri, Aug 5, 2011	4.02	4.14	4.00	4.04
1538	NASDAQ	BFIN	Thu, Aug 4, 2011	4.12	4.20	4.01	4.01
1537	NASDAQ	BFIN	Wed, Aug 3, 2011	4.05	4.17	4.05	4.10
1536	NASDAQ	BFIN	Tue, Aug 2, 2011	4.07	4.16	4.01	4.05
1535	NASDAQ	BFIN	Mon, Aug 1, 2011	4.11	4.17	4.01	4.09
1534	NASDAQ	BFIN	Fri, Jul 29, 2011	4.03	4.11	4.03	4.06
1533	NASDAQ	BFIN	Thu, Jul 28, 2011	4.04	4.08	4.01	4.07
1532	NASDAQ	BFIN	Wed, Jul 27, 2011	4.08	4.23	4.01	4.03
1531	NASDAQ	BFIN	Tue, Jul 26, 2011	4.16	4.17	4.11	4.13
1530	NASDAQ	BFIN	Mon, Jul 25, 2011	4.15	4.22	4.13	4.17
1529	NASDAQ	BFIN	Fri, Jul 22, 2011	4.25	4.25	4.20	4.21
1528	NASDAQ	BFIN	Thu, Jul 21, 2011	4.20	4.25	4.16	4.25
1527	NASDAQ	BFIN	Wed, Jul 20, 2011	4.27	4.28	4.16	4.16
1526	NASDAQ	BFIN	Tue, Jul 19, 2011	4.16	4.29	4.16	4.26
1525	NASDAQ	BFIN	Mon, Jul 18, 2011	4.16	4.18	4.11	4.13
1524	NASDAQ	BFIN	Fri, Jul 15, 2011	4.13	4.18	4.13	4.17
1523	NASDAQ	BFIN	Thu, Jul 14, 2011	4.19	4.19	4.12	4.12
1522	NASDAQ	BFIN	Wed, Jul 13, 2011	4.08	4.19	4.08	4.19
1521	NASDAQ	BFIN	Tue, Jul 12, 2011	4.06	4.18	4.04	4.06
1520	NASDAQ	BFIN	Mon, Jul 11, 2011	4.09	4.13	4.06	4.06
1519	NASDAQ	BFIN	Fri, Jul 8, 2011	4.13	4.18	4.12	4.12
1518	NASDAQ	BFIN	Thu, Jul 7, 2011	4.26	4.26	4.16	4.18
1517	NASDAQ	BFIN	Wed, Jul 6, 2011	4.17	4.27	4.16	4.23
1516	NASDAQ	BFIN	Tue, Jul 5, 2011	4.21	4.22	4.15	4.20
1515	NASDAQ	BFIN	Fri, Jul 1, 2011	4.24	4.28	4.20	4.22
1514	NASDAQ	BFIN	Thu, Jun 30, 2011	4.25	4.27	4.22	4.24
1513	NASDAQ	BFIN	Wed, Jun 29, 2011	4.29	4.29	4.14	4.22
1512	NASDAQ	BFIN	Tue, Jun 28, 2011	4.21	4.27	4.11	4.27
1511	NASDAQ	BFIN	Mon, Jun 27, 2011	4.09	4.21	4.08	4.21
1510	NASDAQ	BFIN	Fri, Jun 24, 2011	4.19	4.26	4.06	4.07
1509	NASDAQ	BFIN	Thu, Jun 23, 2011	4.17	4.25	4.12	4.18
1508	NASDAQ	BFIN	Wed, Jun 22, 2011	4.34	4.34	4.19	4.21
1507	NASDAQ	BFIN	Tue, Jun 21, 2011	4.28	4.38	4.23	4.36
1506	NASDAQ	BFIN	Mon, Jun 20, 2011	4.20	4.26	4.18	4.25
1505	NASDAQ	BFIN	Fri, Jun 17, 2011	4.21	4.24	4.11	4.13
1504	NASDAQ	BFIN	Thu, Jun 16, 2011	4.18	4.27	4.18	4.18
1503	NASDAQ	BFIN	Wed, Jun 15, 2011	4.11	4.18	4.08	4.12
1502	NASDAQ	BFIN	Tue, Jun 14, 2011	4.10	4.17	4.10	4.16
1501	NASDAQ	BFIN	Mon, Jun 13, 2011	4.11	4.15	4.05	4.08
1500	NASDAQ	BFIN	Fri, Jun 10, 2011	4.12	4.19	4.08	4.09
1499	NASDAQ	BFIN	Thu, Jun 9, 2011	4.16	4.19	4.11	4.14
1498	NASDAQ	BFIN	Wed, Jun 8, 2011	4.10	4.22	4.10	4.14
1497	NASDAQ	BFIN	Tue, Jun 7, 2011	4.18	4.18	4.08	4.11
1496	NASDAQ	BFIN	Mon, Jun 6, 2011	4.15	4.21	4.11	4.14
1495	NASDAQ	BFIN	Fri, Jun 3, 2011	4.14	4.24	4.14	4.16
1494	NASDAQ	BFIN	Thu, Jun 2, 2011	4.12	4.21	4.10	4.18
1493	NASDAQ	BFIN	Wed, Jun 1, 2011	4.24	4.25	4.10	4.10
1492	NASDAQ	BFIN	Tue, May 31, 2011	4.23	4.29	4.18	4.25
1491	NASDAQ	BFIN	Fri, May 27, 2011	4.15	4.19	4.13	4.19
1490	NASDAQ	BFIN	Thu, May 26, 2011	4.09	4.15	4.09	4.15
1489	NASDAQ	BFIN	Wed, May 25, 2011	4.06	4.15	4.06	4.11
1488	NASDAQ	BFIN	Tue, May 24, 2011	4.15	4.17	4.06	4.08
1487	NASDAQ	BFIN	Mon, May 23, 2011	4.18	4.21	4.12	4.13
1486	NASDAQ	BFIN	Fri, May 20, 2011	4.25	4.30	4.21	4.23
1485	NASDAQ	BFIN	Thu, May 19, 2011	4.36	4.36	4.26	4.26
1484	NASDAQ	BFIN	Wed, May 18, 2011	4.38	4.37	4.28	4.32
1483	NASDAQ	BFIN	Tue, May 17, 2011	4.20	4.41	4.20	4.36
1482	NASDAQ	BFIN	Mon, May 16, 2011	4.27	4.31	4.23	4.23
1481	NASDAQ	BFIN	Fri, May 13, 2011	4.48	4.48	4.26	4.28
1480	NASDAQ	BFIN	Thu, May 12, 2011	4.29	4.49	4.26	4.47
1479	NASDAQ	BFIN	Wed, May 11, 2011	4.46	4.46	4.32	4.32
1478	NASDAQ	BFIN	Tue, May 10, 2011	4.41	4.50	4.38	4.49
1477	NASDAQ	BFIN	Mon, May 9, 2011	4.28	4.40	4.28	4.37
1476	NASDAQ	BFIN	Fri, May 6, 2011	4.37	4.39	4.27	4.30
1475	NASDAQ	BFIN	Thu, May 5, 2011	4.37	4.46	4.28	4.34
1474	NASDAQ	BFIN	Wed, May 4, 2011	4.51	4.52	4.36	4.38
1473	NASDAQ	BFIN	Tue, May 3, 2011	4.58	4.60	4.51	4.51
1472	NASDAQ	BFIN	Mon, May 2, 2011	4.59	4.63	4.59	4.60
1471	NASDAQ	BFIN	Fri, Apr 29, 2011	4.61	4.61	4.52	4.57
1470	NASDAQ	BFIN	Thu, Apr 28, 2011	4.61	4.63	4.59	4.61
1469	NASDAQ	BFIN	Wed, Apr 27, 2011	4.63	4.68	4.63	4.64
1468	NASDAQ	BFIN	Tue, Apr 26, 2011	4.58	4.64	4.59	4.64
1467	NASDAQ	BFIN	Mon, Apr 25, 2011	4.57	4.60	4.55	4.58
1466	NASDAQ	BFIN	Thu, Apr 21, 2011	4.62	4.62	4.56	4.59
1465	NASDAQ	BFIN	Wed, Apr 20, 2011	4.58	4.60	4.57	4.59
1464	NASDAQ	BFIN	Tue, Apr 19, 2011	4.61	4.61	4.52	4.54
1463	NASDAQ	BFIN	Mon, Apr 18, 2011	4.58	4.60	4.57	4.59
1462	NASDAQ	BFIN	Fri, Apr 15, 2011	4.55	4.64	4.55	4.64
1461	NASDAQ	BFIN	Thu, Apr 14, 2011	4.45	4.58	4.45	4.58
1460	NASDAQ	BFIN	Wed, Apr 13, 2011	4.53	4.54	4.49	4.49
1459	NASDAQ	BFIN	Tue, Apr 12, 2011	4.51	4.52	4.49	4.50
1458	NASDAQ	BFIN	Mon, Apr 11, 2011	4.69	4.69	4.47	4.48
1457	NASDAQ	BFIN	Fri, Apr 8, 2011	4.71	4.71	4.61	4.69
1456	NASDAQ	BFIN	Thu, Apr 7, 2011	4.77	4.77	4.68	4.68
1455	NASDAQ	BFIN	Wed, Apr 6, 2011	4.70	4.78	4.68	4.78
1454	NASDAQ	BFIN	Tue, Apr 5, 2011	4.65	4.73	4.65	4.70
1453	NASDAQ	BFIN	Mon, Apr 4, 2011	4.70	4.72	4.65	4.68
1452	NASDAQ	BFIN	Fri, Apr 1, 2011	4.64	4.70	4.63	4.70
1451	NASDAQ	BFIN	Thu, Mar 31, 2011	4.63	4.64	4.58	4.60
1450	NASDAQ	BFIN	Wed, Mar 30, 2011	4.58	4.66	4.50	4.66
1449	NASDAQ	BFIN	Tue, Mar 29, 2011	4.48	4.59	4.45	4.59
1448	NASDAQ	BFIN	Mon, Mar 28, 2011	4.54	4.53	4.45	4.49
1447	NASDAQ	BFIN	Fri, Mar 25, 2011	4.49	4.54	4.46	4.52
1446	NASDAQ	BFIN	Thu, Mar 24, 2011	4.55	4.55	4.36	4.47
1445	NASDAQ	BFIN	Wed, Mar 23, 2011	4.51	4.57	4.45	4.54
1444	NASDAQ	BFIN	Tue, Mar 22, 2011	4.55	4.55	4.48	4.53
1443	NASDAQ	BFIN	Mon, Mar 21, 2011	4.58	4.58	4.52	4.55
1442	NASDAQ	BFIN	Fri, Mar 18, 2011	4.37	4.55	4.36	4.55
1441	NASDAQ	BFIN	Thu, Mar 17, 2011	4.33	4.37	4.28	4.35
1440	NASDAQ	BFIN	Wed, Mar 16, 2011	4.32	4.32	4.27	4.29
1439	NASDAQ	BFIN	Tue, Mar 15, 2011	4.21	4.34	4.21	4.32
1438	NASDAQ	BFIN	Mon, Mar 14, 2011	4.30	4.33	4.28	4.31
1437	NASDAQ	BFIN	Fri, Mar 11, 2011	4.23	4.33	4.23	4.33
1436	NASDAQ	BFIN	Thu, Mar 10, 2011	4.35	4.38	4.21	4.21
1435	NASDAQ	BFIN	Wed, Mar 9, 2011	4.35	4.42	4.32	4.40
1434	NASDAQ	BFIN	Tue, Mar 8, 2011	4.32	4.38	4.31	4.34
1433	NASDAQ	BFIN	Mon, Mar 7, 2011	4.39	4.39	4.29	4.30
1432	NASDAQ	BFIN	Fri, Mar 4, 2011	4.38	4.40	4.33	4.37
1431	NASDAQ	BFIN	Thu, Mar 3, 2011	4.32	4.35	4.31	4.35
1430	NASDAQ	BFIN	Wed, Mar 2, 2011	4.30	4.30	4.26	4.28
1429	NASDAQ	BFIN	Tue, Mar 1, 2011	4.30	4.36	4.29	4.31
1428	NASDAQ	BFIN	Mon, Feb 28, 2011	4.34	4.39	4.30	4.38
1427	NASDAQ	BFIN	Fri, Feb 25, 2011	4.31	4.35	4.28	4.34
1426	NASDAQ	BFIN	Thu, Feb 24, 2011	4.30	4.32	4.25	4.30
1425	NASDAQ	BFIN	Wed, Feb 23, 2011	4.36	4.40	4.31	4.31
1424	NASDAQ	BFIN	Tue, Feb 22, 2011	4.46	4.48	4.34	4.34
1423	NASDAQ	BFIN	Fri, Feb 18, 2011	4.53	4.53	4.48	4.50
1422	NASDAQ	BFIN	Thu, Feb 17, 2011	4.55	4.59	4.50	4.50
1421	NASDAQ	BFIN	Wed, Feb 16, 2011	4.56	4.57	4.52	4.55
1420	NASDAQ	BFIN	Tue, Feb 15, 2011	4.58	4.59	4.52	4.54
1419	NASDAQ	BFIN	Mon, Feb 14, 2011	4.66	4.69	4.57	4.58
1418	NASDAQ	BFIN	Fri, Feb 11, 2011	4.70	4.71	4.67	4.68
1417	NASDAQ	BFIN	Thu, Feb 10, 2011	4.71	4.75	4.66	4.74
1416	NASDAQ	BFIN	Wed, Feb 9, 2011	4.69	4.74	4.62	4.71
1415	NASDAQ	BFIN	Tue, Feb 8, 2011	4.68	4.74	4.65	4.72
1414	NASDAQ	BFIN	Mon, Feb 7, 2011	4.60	4.71	4.60	4.68
1413	NASDAQ	BFIN	Fri, Feb 4, 2011	4.64	4.65	4.60	4.63
1412	NASDAQ	BFIN	Thu, Feb 3, 2011	4.64	4.66	4.59	4.66
1411	NASDAQ	BFIN	Wed, Feb 2, 2011	4.65	4.67	4.63	4.65
1410	NASDAQ	BFIN	Tue, Feb 1, 2011	4.57	4.70	4.56	4.68
1409	NASDAQ	BFIN	Mon, Jan 31, 2011	4.57	4.57	4.51	4.56
1408	NASDAQ	BFIN	Fri, Jan 28, 2011	4.67	4.67	4.53	4.55
1407	NASDAQ	BFIN	Thu, Jan 27, 2011	4.71	4.71	4.63	4.69
1406	NASDAQ	BFIN	Wed, Jan 26, 2011	4.70	4.72	4.68	4.71
1405	NASDAQ	BFIN	Tue, Jan 25, 2011	4.61	4.71	4.59	4.70
1404	NASDAQ	BFIN	Mon, Jan 24, 2011	4.58	4.65	4.58	4.65
1403	NASDAQ	BFIN	Fri, Jan 21, 2011	4.66	4.67	4.59	4.59
1402	NASDAQ	BFIN	Thu, Jan 20, 2011	4.57	4.66	4.57	4.63
1401	NASDAQ	BFIN	Wed, Jan 19, 2011	4.79	4.79	4.56	4.58
1400	NASDAQ	BFIN	Tue, Jan 18, 2011	4.76	4.80	4.69	4.80
1399	NASDAQ	BFIN	Fri, Jan 14, 2011	4.77	4.80	4.73	4.79
1398	NASDAQ	BFIN	Thu, Jan 13, 2011	4.76	4.83	4.72	4.79
1397	NASDAQ	BFIN	Wed, Jan 12, 2011	4.81	4.83	4.77	4.83
1396	NASDAQ	BFIN	Tue, Jan 11, 2011	4.78	4.79	4.73	4.79
1395	NASDAQ	BFIN	Mon, Jan 10, 2011	4.75	4.80	4.72	4.77
1394	NASDAQ	BFIN	Fri, Jan 7, 2011	4.90	4.90	4.76	4.79
1393	NASDAQ	BFIN	Thu, Jan 6, 2011	5.00	5.00	4.86	4.88
1392	NASDAQ	BFIN	Wed, Jan 5, 2011	4.93	5.03	4.87	5.01
1391	NASDAQ	BFIN	Tue, Jan 4, 2011	5.04	5.05	4.89	4.93
1390	NASDAQ	BFIN	Mon, Jan 3, 2011	4.89	5.05	4.85	5.01
1389	NASDAQ	BFIN	Fri, Dec 31, 2010	4.83	4.91	4.81	4.88
1388	NASDAQ	BFIN	Thu, Dec 30, 2010	4.90	4.91	4.85	4.85
1387	NASDAQ	BFIN	Wed, Dec 29, 2010	4.94	4.94	4.88	4.89
1386	NASDAQ	BFIN	Tue, Dec 28, 2010	4.94	4.94	4.88	4.92
1385	NASDAQ	BFIN	Mon, Dec 27, 2010	4.86	4.94	4.77	4.94
1384	NASDAQ	BFIN	Thu, Dec 23, 2010	4.84	4.89	4.83	4.89
1383	NASDAQ	BFIN	Wed, Dec 22, 2010	4.81	4.88	4.80	4.85
1382	NASDAQ	BFIN	Tue, Dec 21, 2010	4.80	4.82	4.75	4.78
1381	NASDAQ	BFIN	Mon, Dec 20, 2010	4.83	4.84	4.77	4.78
1380	NASDAQ	BFIN	Fri, Dec 17, 2010	4.83	4.85	4.78	4.82
1379	NASDAQ	BFIN	Thu, Dec 16, 2010	4.77	4.83	4.73	4.83
1378	NASDAQ	BFIN	Wed, Dec 15, 2010	4.80	4.80	4.75	4.77
1377	NASDAQ	BFIN	Tue, Dec 14, 2010	4.77	4.82	4.75	4.79
1376	NASDAQ	BFIN	Mon, Dec 13, 2010	4.81	4.81	4.73	4.74
1375	NASDAQ	BFIN	Fri, Dec 10, 2010	4.78	4.80	4.75	4.80
1374	NASDAQ	BFIN	Thu, Dec 9, 2010	4.81	4.81	4.73	4.79
1373	NASDAQ	BFIN	Wed, Dec 8, 2010	4.80	4.83	4.74	4.77
1372	NASDAQ	BFIN	Tue, Dec 7, 2010	4.78	4.83	4.75	4.80
1371	NASDAQ	BFIN	Mon, Dec 6, 2010	4.70	4.78	4.66	4.73
1370	NASDAQ	BFIN	Fri, Dec 3, 2010	4.70	4.73	4.63	4.72
1369	NASDAQ	BFIN	Thu, Dec 2, 2010	4.72	4.75	4.68	4.70
1368	NASDAQ	BFIN	Wed, Dec 1, 2010	4.75	4.75	4.68	4.70
1367	NASDAQ	BFIN	Tue, Nov 30, 2010	4.69	4.72	4.62	4.66
1366	NASDAQ	BFIN	Mon, Nov 29, 2010	4.73	4.77	4.70	4.74
1365	NASDAQ	BFIN	Fri, Nov 26, 2010	4.70	4.77	4.70	4.75
1364	NASDAQ	BFIN	Wed, Nov 24, 2010	4.75	4.79	4.71	4.75
1363	NASDAQ	BFIN	Tue, Nov 23, 2010	4.66	4.71	4.65	4.70
1362	NASDAQ	BFIN	Mon, Nov 22, 2010	4.66	4.72	4.64	4.71
1361	NASDAQ	BFIN	Fri, Nov 19, 2010	4.73	4.73	4.68	4.69
1360	NASDAQ	BFIN	Thu, Nov 18, 2010	4.69	4.75	4.60	4.72
1359	NASDAQ	BFIN	Wed, Nov 17, 2010	4.66	4.75	4.57	4.64
1358	NASDAQ	BFIN	Tue, Nov 16, 2010	4.64	4.68	4.59	4.63
1357	NASDAQ	BFIN	Mon, Nov 15, 2010	4.72	4.75	4.63	4.69
1356	NASDAQ	BFIN	Fri, Nov 12, 2010	4.70	4.74	4.67	4.68
1355	NASDAQ	BFIN	Thu, Nov 11, 2010	4.77	4.82	4.70	4.74
1354	NASDAQ	BFIN	Wed, Nov 10, 2010	4.78	4.85	4.78	4.83
1353	NASDAQ	BFIN	Tue, Nov 9, 2010	4.76	4.85	4.75	4.76
1352	NASDAQ	BFIN	Mon, Nov 8, 2010	4.89	4.90	4.73	4.76
1351	NASDAQ	BFIN	Fri, Nov 5, 2010	4.89	4.93	4.86	4.93
1350	NASDAQ	BFIN	Thu, Nov 4, 2010	4.78	4.87	4.66	4.87
1349	NASDAQ	BFIN	Wed, Nov 3, 2010	4.70	4.72	4.65	4.70
1348	NASDAQ	BFIN	Tue, Nov 2, 2010	4.73	4.76	4.67	4.70
1347	NASDAQ	BFIN	Mon, Nov 1, 2010	4.58	4.73	4.55	4.67
1346	NASDAQ	BFIN	Fri, Oct 29, 2010	4.58	4.63	4.58	4.58
1345	NASDAQ	BFIN	Thu, Oct 28, 2010	4.71	4.71	4.59	4.59
1344	NASDAQ	BFIN	Wed, Oct 27, 2010	4.64	4.70	4.63	4.66
1343	NASDAQ	BFIN	Tue, Oct 26, 2010	4.67	4.72	4.65	4.68
1342	NASDAQ	BFIN	Mon, Oct 25, 2010	4.79	4.82	4.69	4.70
1341	NASDAQ	BFIN	Fri, Oct 22, 2010	4.75	4.83	4.73	4.78
1340	NASDAQ	BFIN	Thu, Oct 21, 2010	4.88	4.88	4.68	4.72
1339	NASDAQ	BFIN	Wed, Oct 20, 2010	4.82	4.88	4.77	4.84
1338	NASDAQ	BFIN	Tue, Oct 19, 2010	4.87	4.95	4.74	4.79
1337	NASDAQ	BFIN	Mon, Oct 18, 2010	4.83	4.95	4.80	4.95
1336	NASDAQ	BFIN	Fri, Oct 15, 2010	4.87	4.87	4.78	4.81
1335	NASDAQ	BFIN	Thu, Oct 14, 2010	4.84	4.85	4.74	4.81
1334	NASDAQ	BFIN	Wed, Oct 13, 2010	4.77	4.85	4.73	4.84
1333	NASDAQ	BFIN	Tue, Oct 12, 2010	4.78	4.78	4.74	4.76
1332	NASDAQ	BFIN	Mon, Oct 11, 2010	4.80	4.82	4.75	4.81
1331	NASDAQ	BFIN	Fri, Oct 8, 2010	4.74	4.82	4.70	4.80
1330	NASDAQ	BFIN	Thu, Oct 7, 2010	4.83	4.83	4.69	4.76
1329	NASDAQ	BFIN	Wed, Oct 6, 2010	4.75	4.83	4.75	4.80
1328	NASDAQ	BFIN	Tue, Oct 5, 2010	4.67	4.79	4.60	4.78
1327	NASDAQ	BFIN	Mon, Oct 4, 2010	4.64	4.67	4.58	4.61
1326	NASDAQ	BFIN	Fri, Oct 1, 2010	4.63	4.70	4.53	4.69
1325	NASDAQ	BFIN	Thu, Sep 30, 2010	4.68	4.68	4.58	4.59
1324	NASDAQ	BFIN	Wed, Sep 29, 2010	4.63	4.68	4.61	4.65
1323	NASDAQ	BFIN	Tue, Sep 28, 2010	4.61	4.65	4.55	4.65
1322	NASDAQ	BFIN	Mon, Sep 27, 2010	4.59	4.61	4.57	4.58
1321	NASDAQ	BFIN	Fri, Sep 24, 2010	4.54	4.61	4.53	4.60
1320	NASDAQ	BFIN	Thu, Sep 23, 2010	4.48	4.58	4.48	4.48
1319	NASDAQ	BFIN	Wed, Sep 22, 2010	4.58	4.62	4.50	4.52
1318	NASDAQ	BFIN	Tue, Sep 21, 2010	4.66	4.66	4.58	4.61
1317	NASDAQ	BFIN	Mon, Sep 20, 2010	4.56	4.69	4.55	4.66
1316	NASDAQ	BFIN	Fri, Sep 17, 2010	4.58	4.58	4.46	4.57
1315	NASDAQ	BFIN	Thu, Sep 16, 2010	4.55	4.58	4.51	4.53
1314	NASDAQ	BFIN	Wed, Sep 15, 2010	4.53	4.57	4.46	4.56
1313	NASDAQ	BFIN	Tue, Sep 14, 2010	4.58	4.58	4.52	4.56
1312	NASDAQ	BFIN	Mon, Sep 13, 2010	4.56	4.62	4.50	4.61
1311	NASDAQ	BFIN	Fri, Sep 10, 2010	4.50	4.54	4.50	4.51
1310	NASDAQ	BFIN	Thu, Sep 9, 2010	4.60	4.60	4.49	4.56
1309	NASDAQ	BFIN	Wed, Sep 8, 2010	4.59	4.61	4.52	4.54
1308	NASDAQ	BFIN	Tue, Sep 7, 2010	4.61	4.63	4.56	4.56
1307	NASDAQ	BFIN	Fri, Sep 3, 2010	4.59	4.63	4.55	4.63
1306	NASDAQ	BFIN	Thu, Sep 2, 2010	4.57	4.57	4.50	4.53
1305	NASDAQ	BFIN	Wed, Sep 1, 2010	4.58	4.58	4.48	4.58
1304	NASDAQ	BFIN	Tue, Aug 31, 2010	4.41	4.52	4.40	4.50
1303	NASDAQ	BFIN	Mon, Aug 30, 2010	4.46	4.46	4.39	4.40
1302	NASDAQ	BFIN	Fri, Aug 27, 2010	4.45	4.50	4.38	4.48
1301	NASDAQ	BFIN	Thu, Aug 26, 2010	4.38	4.41	4.33	4.40
1300	NASDAQ	BFIN	Wed, Aug 25, 2010	4.31	4.40	4.31	4.37
1299	NASDAQ	BFIN	Tue, Aug 24, 2010	4.26	4.38	4.26	4.35
1298	NASDAQ	BFIN	Mon, Aug 23, 2010	4.35	4.35	4.31	4.32
1297	NASDAQ	BFIN	Fri, Aug 20, 2010	4.28	4.34	4.26	4.34
1296	NASDAQ	BFIN	Thu, Aug 19, 2010	4.28	4.33	4.25	4.32
1295	NASDAQ	BFIN	Wed, Aug 18, 2010	4.37	4.37	4.27	4.31
1294	NASDAQ	BFIN	Tue, Aug 17, 2010	4.37	4.40	4.34	4.37
1293	NASDAQ	BFIN	Mon, Aug 16, 2010	4.32	4.37	4.27	4.35
1292	NASDAQ	BFIN	Fri, Aug 13, 2010	4.33	4.38	4.32	4.35
1291	NASDAQ	BFIN	Thu, Aug 12, 2010	4.25	4.37	4.25	4.36
1290	NASDAQ	BFIN	Wed, Aug 11, 2010	4.35	4.42	4.31	4.33
1289	NASDAQ	BFIN	Tue, Aug 10, 2010	4.47	4.48	4.39	4.48
1288	NASDAQ	BFIN	Mon, Aug 9, 2010	4.55	4.61	4.43	4.48
1287	NASDAQ	BFIN	Fri, Aug 6, 2010	4.44	4.55	4.40	4.54
1286	NASDAQ	BFIN	Thu, Aug 5, 2010	4.46	4.51	4.44	4.50
1285	NASDAQ	BFIN	Wed, Aug 4, 2010	4.44	4.52	4.44	4.51
1284	NASDAQ	BFIN	Tue, Aug 3, 2010	4.47	4.53	4.39	4.40
1283	NASDAQ	BFIN	Mon, Aug 2, 2010	4.49	4.52	4.41	4.50
1282	NASDAQ	BFIN	Fri, Jul 30, 2010	4.32	4.50	4.32	4.44
1281	NASDAQ	BFIN	Thu, Jul 29, 2010	4.46	4.46	4.34	4.40
1280	NASDAQ	BFIN	Wed, Jul 28, 2010	4.41	4.41	4.31	4.41
1279	NASDAQ	BFIN	Tue, Jul 27, 2010	4.62	4.62	4.38	4.40
1278	NASDAQ	BFIN	Mon, Jul 26, 2010	4.49	4.62	4.44	4.60
1277	NASDAQ	BFIN	Fri, Jul 23, 2010	4.44	4.50	4.41	4.49
1276	NASDAQ	BFIN	Thu, Jul 22, 2010	4.30	4.49	4.30	4.48
1275	NASDAQ	BFIN	Wed, Jul 21, 2010	4.50	4.50	4.30	4.32
1274	NASDAQ	BFIN	Tue, Jul 20, 2010	4.32	4.49	4.30	4.48
1273	NASDAQ	BFIN	Mon, Jul 19, 2010	4.30	4.39	4.30	4.38
1272	NASDAQ	BFIN	Fri, Jul 16, 2010	4.33	4.35	4.30	4.34
1271	NASDAQ	BFIN	Thu, Jul 15, 2010	4.34	4.38	4.27	4.34
1270	NASDAQ	BFIN	Wed, Jul 14, 2010	4.33	4.37	4.23	4.36
1269	NASDAQ	BFIN	Tue, Jul 13, 2010	4.22	4.37	4.19	4.34
1268	NASDAQ	BFIN	Mon, Jul 12, 2010	4.20	4.23	4.14	4.15
1267	NASDAQ	BFIN	Fri, Jul 9, 2010	4.18	4.25	4.15	4.24
1266	NASDAQ	BFIN	Thu, Jul 8, 2010	4.25	4.25	4.14	4.20
1265	NASDAQ	BFIN	Wed, Jul 7, 2010	4.12	4.21	4.12	4.21
1264	NASDAQ	BFIN	Tue, Jul 6, 2010	4.17	4.18	4.06	4.10
1263	NASDAQ	BFIN	Fri, Jul 2, 2010	4.20	4.21	4.09	4.09
1262	NASDAQ	BFIN	Thu, Jul 1, 2010	4.16	4.21	4.12	4.18
1261	NASDAQ	BFIN	Wed, Jun 30, 2010	4.18	4.22	4.15	4.16
1260	NASDAQ	BFIN	Tue, Jun 29, 2010	4.17	4.23	4.15	4.18
1259	NASDAQ	BFIN	Mon, Jun 28, 2010	4.32	4.36	4.22	4.23
1258	NASDAQ	BFIN	Fri, Jun 25, 2010	4.25	4.32	4.21	4.32
1257	NASDAQ	BFIN	Thu, Jun 24, 2010	4.30	4.35	4.25	4.25
1256	NASDAQ	BFIN	Wed, Jun 23, 2010	4.34	4.41	4.27	4.33
1255	NASDAQ	BFIN	Tue, Jun 22, 2010	4.44	4.50	4.35	4.36
1254	NASDAQ	BFIN	Mon, Jun 21, 2010	4.62	4.62	4.41	4.41
1253	NASDAQ	BFIN	Fri, Jun 18, 2010	4.58	4.58	4.43	4.55
1252	NASDAQ	BFIN	Thu, Jun 17, 2010	4.55	4.57	4.51	4.55
1251	NASDAQ	BFIN	Wed, Jun 16, 2010	4.53	4.57	4.39	4.52
1250	NASDAQ	BFIN	Tue, Jun 15, 2010	4.38	4.60	4.30	4.58
1249	NASDAQ	BFIN	Mon, Jun 14, 2010	4.53	4.61	4.33	4.35
1248	NASDAQ	BFIN	Fri, Jun 11, 2010	4.40	4.52	4.40	4.47
1247	NASDAQ	BFIN	Thu, Jun 10, 2010	4.40	4.48	4.29	4.46
1246	NASDAQ	BFIN	Wed, Jun 9, 2010	4.39	4.39	4.28	4.34
1245	NASDAQ	BFIN	Tue, Jun 8, 2010	4.32	4.37	4.22	4.33
1244	NASDAQ	BFIN	Mon, Jun 7, 2010	4.29	4.42	4.26	4.29
1243	NASDAQ	BFIN	Fri, Jun 4, 2010	4.47	4.51	4.25	4.26
1242	NASDAQ	BFIN	Thu, Jun 3, 2010	4.55	4.63	4.45	4.53
1241	NASDAQ	BFIN	Wed, Jun 2, 2010	4.22	4.53	4.21	4.53
1240	NASDAQ	BFIN	Tue, Jun 1, 2010	4.22	4.30	4.19	4.20
1239	NASDAQ	BFIN	Fri, May 28, 2010	4.36	4.36	4.25	4.27
1238	NASDAQ	BFIN	Thu, May 27, 2010	4.35	4.40	4.26	4.39
1237	NASDAQ	BFIN	Wed, May 26, 2010	4.31	4.34	4.24	4.25
1236	NASDAQ	BFIN	Tue, May 25, 2010	4.19	4.31	4.14	4.29
1235	NASDAQ	BFIN	Mon, May 24, 2010	4.36	4.38	4.24	4.26
1234	NASDAQ	BFIN	Fri, May 21, 2010	4.34	4.43	4.31	4.37
1233	NASDAQ	BFIN	Thu, May 20, 2010	4.40	4.52	4.34	4.42
1232	NASDAQ	BFIN	Wed, May 19, 2010	4.47	4.54	4.45	4.50
1231	NASDAQ	BFIN	Tue, May 18, 2010	4.68	4.68	4.45	4.47
1230	NASDAQ	BFIN	Mon, May 17, 2010	4.62	4.63	4.47	4.61
1229	NASDAQ	BFIN	Fri, May 14, 2010	4.63	4.63	4.50	4.61
1228	NASDAQ	BFIN	Thu, May 13, 2010	4.74	4.75	4.60	4.67
1227	NASDAQ	BFIN	Wed, May 12, 2010	4.59	4.78	4.58	4.77
1226	NASDAQ	BFIN	Tue, May 11, 2010	4.61	4.70	4.52	4.67
1225	NASDAQ	BFIN	Mon, May 10, 2010	4.54	4.71	4.48	4.67
1224	NASDAQ	BFIN	Fri, May 7, 2010	4.44	4.58	4.36	4.47
1223	NASDAQ	BFIN	Thu, May 6, 2010	4.61	4.71	4.38	4.44
1222	NASDAQ	BFIN	Wed, May 5, 2010	4.73	4.81	4.63	4.64
1221	NASDAQ	BFIN	Tue, May 4, 2010	4.86	4.89	4.71	4.77
1220	NASDAQ	BFIN	Mon, May 3, 2010	4.84	4.95	4.75	4.94
1219	NASDAQ	BFIN	Fri, Apr 30, 2010	4.97	4.97	4.80	4.83
1218	NASDAQ	BFIN	Thu, Apr 29, 2010	4.82	5.00	4.76	4.98
1217	NASDAQ	BFIN	Wed, Apr 28, 2010	4.84	4.89	4.67	4.77
1216	NASDAQ	BFIN	Tue, Apr 27, 2010	4.87	4.93	4.66	4.81
1215	NASDAQ	BFIN	Mon, Apr 26, 2010	4.83	4.93	4.82	4.88
1214	NASDAQ	BFIN	Fri, Apr 23, 2010	4.82	4.94	4.79	4.85
1213	NASDAQ	BFIN	Thu, Apr 22, 2010	4.68	4.84	4.68	4.83
1212	NASDAQ	BFIN	Wed, Apr 21, 2010	4.73	4.74	4.64	4.73
1211	NASDAQ	BFIN	Tue, Apr 20, 2010	4.74	4.77	4.70	4.74
1210	NASDAQ	BFIN	Mon, Apr 19, 2010	4.75	4.76	4.72	4.73
1209	NASDAQ	BFIN	Fri, Apr 16, 2010	4.78	4.81	4.67	4.80
1208	NASDAQ	BFIN	Thu, Apr 15, 2010	4.68	4.79	4.66	4.78
1207	NASDAQ	BFIN	Wed, Apr 14, 2010	4.65	4.70	4.57	4.70
1206	NASDAQ	BFIN	Tue, Apr 13, 2010	4.50	4.69	4.45	4.64
1205	NASDAQ	BFIN	Mon, Apr 12, 2010	4.53	4.57	4.49	4.52
1204	NASDAQ	BFIN	Fri, Apr 9, 2010	4.59	4.60	4.51	4.54
1203	NASDAQ	BFIN	Thu, Apr 8, 2010	4.75	4.77	4.60	4.60
1202	NASDAQ	BFIN	Wed, Apr 7, 2010	4.72	4.81	4.71	4.78
1201	NASDAQ	BFIN	Tue, Apr 6, 2010	4.64	4.79	4.63	4.74
1200	NASDAQ	BFIN	Mon, Apr 5, 2010	4.60	4.71	4.54	4.68
1199	NASDAQ	BFIN	Thu, Apr 1, 2010	4.60	4.70	4.54	4.57
1198	NASDAQ	BFIN	Wed, Mar 31, 2010	4.62	4.73	4.58	4.59
1197	NASDAQ	BFIN	Tue, Mar 30, 2010	4.66	4.67	4.56	4.65
1196	NASDAQ	BFIN	Mon, Mar 29, 2010	4.68	4.75	4.57	4.66
1195	NASDAQ	BFIN	Fri, Mar 26, 2010	4.68	4.70	4.54	4.68
1194	NASDAQ	BFIN	Thu, Mar 25, 2010	4.76	4.80	4.51	4.65
1193	NASDAQ	BFIN	Wed, Mar 24, 2010	4.79	4.83	4.51	4.74
1192	NASDAQ	BFIN	Tue, Mar 23, 2010	4.71	4.83	4.64	4.80
1191	NASDAQ	BFIN	Mon, Mar 22, 2010	4.66	4.73	4.62	4.72
1190	NASDAQ	BFIN	Fri, Mar 19, 2010	4.65	4.71	4.59	4.70
1189	NASDAQ	BFIN	Thu, Mar 18, 2010	4.64	4.66	4.54	4.62
1188	NASDAQ	BFIN	Wed, Mar 17, 2010	4.69	4.74	4.65	4.70
1187	NASDAQ	BFIN	Tue, Mar 16, 2010	4.74	4.78	4.60	4.68
1186	NASDAQ	BFIN	Mon, Mar 15, 2010	4.78	4.82	4.70	4.73
1185	NASDAQ	BFIN	Fri, Mar 12, 2010	4.81	4.81	4.71	4.77
1184	NASDAQ	BFIN	Thu, Mar 11, 2010	4.84	4.88	4.75	4.80
1183	NASDAQ	BFIN	Wed, Mar 10, 2010	4.77	4.89	4.77	4.89
1182	NASDAQ	BFIN	Tue, Mar 9, 2010	4.91	4.98	4.77	4.79
1181	NASDAQ	BFIN	Mon, Mar 8, 2010	4.97	4.97	4.85	4.94
1180	NASDAQ	BFIN	Fri, Mar 5, 2010	4.88	4.99	4.80	4.97
1179	NASDAQ	BFIN	Thu, Mar 4, 2010	4.83	4.87	4.70	4.84
1178	NASDAQ	BFIN	Wed, Mar 3, 2010	4.84	4.84	4.70	4.81
1177	NASDAQ	BFIN	Tue, Mar 2, 2010	4.72	4.84	4.69	4.84
1176	NASDAQ	BFIN	Mon, Mar 1, 2010	4.82	4.85	4.60	4.71
1175	NASDAQ	BFIN	Fri, Feb 26, 2010	4.89	4.90	4.77	4.80
1174	NASDAQ	BFIN	Thu, Feb 25, 2010	4.87	4.90	4.83	4.89
1173	NASDAQ	BFIN	Wed, Feb 24, 2010	4.94	4.98	4.86	4.94
1172	NASDAQ	BFIN	Tue, Feb 23, 2010	5.01	5.01	4.85	4.91
1171	NASDAQ	BFIN	Mon, Feb 22, 2010	4.93	5.01	4.92	5.01
1170	NASDAQ	BFIN	Fri, Feb 19, 2010	4.99	5.04	4.93	4.95
1169	NASDAQ	BFIN	Thu, Feb 18, 2010	4.99	4.99	4.85	4.99
1168	NASDAQ	BFIN	Wed, Feb 17, 2010	5.03	5.03	4.94	5.00
1167	NASDAQ	BFIN	Tue, Feb 16, 2010	5.01	5.03	4.96	5.00
1166	NASDAQ	BFIN	Fri, Feb 12, 2010	4.97	5.03	4.93	5.03
1165	NASDAQ	BFIN	Thu, Feb 11, 2010	4.83	5.03	4.79	5.02
1164	NASDAQ	BFIN	Wed, Feb 10, 2010	4.87	4.87	4.80	4.85
1163	NASDAQ	BFIN	Tue, Feb 9, 2010	4.88	4.95	4.84	4.90
1162	NASDAQ	BFIN	Mon, Feb 8, 2010	4.82	4.94	4.81	4.82
1161	NASDAQ	BFIN	Fri, Feb 5, 2010	4.74	4.84	4.72	4.84
1160	NASDAQ	BFIN	Thu, Feb 4, 2010	4.80	4.82	4.70	4.70
1159	NASDAQ	BFIN	Wed, Feb 3, 2010	4.79	4.92	4.79	4.83
1158	NASDAQ	BFIN	Tue, Feb 2, 2010	4.77	4.88	4.76	4.78
1157	NASDAQ	BFIN	Mon, Feb 1, 2010	4.79	4.80	4.70	4.78
1156	NASDAQ	BFIN	Fri, Jan 29, 2010	4.74	4.85	4.71	4.78
1155	NASDAQ	BFIN	Thu, Jan 28, 2010	4.87	4.93	4.70	4.71
1154	NASDAQ	BFIN	Wed, Jan 27, 2010	4.75	4.87	4.75	4.84
1153	NASDAQ	BFIN	Tue, Jan 26, 2010	4.81	4.90	4.77	4.77
1152	NASDAQ	BFIN	Mon, Jan 25, 2010	4.85	4.88	4.80	4.82
1151	NASDAQ	BFIN	Fri, Jan 22, 2010	4.82	4.88	4.80	4.82
1150	NASDAQ	BFIN	Thu, Jan 21, 2010	5.00	5.00	4.81	4.81
1149	NASDAQ	BFIN	Wed, Jan 20, 2010	4.97	5.01	4.93	4.99
1148	NASDAQ	BFIN	Tue, Jan 19, 2010	5.02	5.04	4.94	5.01
1147	NASDAQ	BFIN	Fri, Jan 15, 2010	5.02	5.03	4.93	5.00
1146	NASDAQ	BFIN	Thu, Jan 14, 2010	4.97	5.03	4.93	5.00
1145	NASDAQ	BFIN	Wed, Jan 13, 2010	5.02	5.03	4.92	5.01
1144	NASDAQ	BFIN	Tue, Jan 12, 2010	4.92	5.04	4.82	5.00
1143	NASDAQ	BFIN	Mon, Jan 11, 2010	5.04	5.04	4.94	4.96
1142	NASDAQ	BFIN	Fri, Jan 8, 2010	4.96	5.08	4.90	5.02
1141	NASDAQ	BFIN	Thu, Jan 7, 2010	4.98	5.03	4.91	4.99
1140	NASDAQ	BFIN	Wed, Jan 6, 2010	4.98	5.05	4.87	4.90
1139	NASDAQ	BFIN	Tue, Jan 5, 2010	5.05	5.05	4.96	4.98
1138	NASDAQ	BFIN	Mon, Jan 4, 2010	4.99	5.05	4.93	5.04
1137	NASDAQ	BFIN	Thu, Dec 31, 2009	5.01	5.08	4.94	4.95
1136	NASDAQ	BFIN	Wed, Dec 30, 2009	5.01	5.04	4.95	5.00
1135	NASDAQ	BFIN	Tue, Dec 29, 2009	5.07	5.07	4.95	5.03
1134	NASDAQ	BFIN	Mon, Dec 28, 2009	5.00	5.07	4.95	5.06
1133	NASDAQ	BFIN	Thu, Dec 24, 2009	5.02	5.05	4.97	4.97
1132	NASDAQ	BFIN	Wed, Dec 23, 2009	5.03	5.08	4.94	4.99
1131	NASDAQ	BFIN	Tue, Dec 22, 2009	4.97	5.03	4.88	5.00
1130	NASDAQ	BFIN	Mon, Dec 21, 2009	5.08	5.12	4.91	5.00
1129	NASDAQ	BFIN	Fri, Dec 18, 2009	5.00	5.08	4.92	5.06
1128	NASDAQ	BFIN	Thu, Dec 17, 2009	4.96	5.00	4.94	4.96
1127	NASDAQ	BFIN	Wed, Dec 16, 2009	5.14	5.19	4.97	4.98
1126	NASDAQ	BFIN	Tue, Dec 15, 2009	5.06	5.20	5.01	5.09
1125	NASDAQ	BFIN	Mon, Dec 14, 2009	5.03	5.06	4.99	5.06
1124	NASDAQ	BFIN	Fri, Dec 11, 2009	5.02	5.06	4.96	5.02
1123	NASDAQ	BFIN	Thu, Dec 10, 2009	5.02	5.05	4.95	4.98
1122	NASDAQ	BFIN	Wed, Dec 9, 2009	4.97	5.03	4.89	5.01
1121	NASDAQ	BFIN	Tue, Dec 8, 2009	4.96	5.05	4.94	4.95
1120	NASDAQ	BFIN	Mon, Dec 7, 2009	5.00	5.02	4.95	5.02
1119	NASDAQ	BFIN	Fri, Dec 4, 2009	4.97	5.06	4.90	5.02
1118	NASDAQ	BFIN	Thu, Dec 3, 2009	4.95	5.02	4.81	4.84
1117	NASDAQ	BFIN	Wed, Dec 2, 2009	4.87	4.94	4.81	4.92
1116	NASDAQ	BFIN	Tue, Dec 1, 2009	4.76	4.88	4.70	4.88
1115	NASDAQ	BFIN	Mon, Nov 30, 2009	4.60	4.70	4.54	4.70
1114	NASDAQ	BFIN	Fri, Nov 27, 2009	4.57	4.73	4.57	4.61
1113	NASDAQ	BFIN	Wed, Nov 25, 2009	4.79	4.79	4.68	4.68
1112	NASDAQ	BFIN	Tue, Nov 24, 2009	4.78	4.78	4.68	4.76
1111	NASDAQ	BFIN	Mon, Nov 23, 2009	4.69	4.85	4.68	4.78
1110	NASDAQ	BFIN	Fri, Nov 20, 2009	4.64	4.78	4.58	4.61
1109	NASDAQ	BFIN	Thu, Nov 19, 2009	4.73	4.76	4.63	4.67
1108	NASDAQ	BFIN	Wed, Nov 18, 2009	4.75	4.80	4.68	4.78
1107	NASDAQ	BFIN	Tue, Nov 17, 2009	4.74	4.79	4.66	4.79
1106	NASDAQ	BFIN	Mon, Nov 16, 2009	4.73	4.80	4.68	4.76
1105	NASDAQ	BFIN	Fri, Nov 13, 2009	4.64	4.77	4.62	4.68
1104	NASDAQ	BFIN	Thu, Nov 12, 2009	4.77	4.87	4.61	4.64
1103	NASDAQ	BFIN	Wed, Nov 11, 2009	4.79	4.87	4.74	4.76
1102	NASDAQ	BFIN	Tue, Nov 10, 2009	4.86	4.87	4.68	4.73
1101	NASDAQ	BFIN	Mon, Nov 9, 2009	4.77	4.80	4.70	4.78
1100	NASDAQ	BFIN	Fri, Nov 6, 2009	4.67	4.73	4.66	4.71
1099	NASDAQ	BFIN	Thu, Nov 5, 2009	4.72	4.76	4.68	4.74
1098	NASDAQ	BFIN	Wed, Nov 4, 2009	4.76	4.79	4.60	4.61
1097	NASDAQ	BFIN	Tue, Nov 3, 2009	4.67	4.75	4.60	4.74
1096	NASDAQ	BFIN	Mon, Nov 2, 2009	4.72	4.84	4.63	4.72
1095	NASDAQ	BFIN	Fri, Oct 30, 2009	4.75	4.87	4.65	4.72
1094	NASDAQ	BFIN	Thu, Oct 29, 2009	4.89	5.03	4.74	4.78
1093	NASDAQ	BFIN	Wed, Oct 28, 2009	4.76	4.87	4.76	4.85
1092	NASDAQ	BFIN	Tue, Oct 27, 2009	4.85	4.88	4.71	4.75
1091	NASDAQ	BFIN	Mon, Oct 26, 2009	4.75	4.78	4.66	4.66
1090	NASDAQ	BFIN	Fri, Oct 23, 2009	4.88	4.91	4.70	4.71
1089	NASDAQ	BFIN	Thu, Oct 22, 2009	4.75	4.92	4.75	4.92
1088	NASDAQ	BFIN	Wed, Oct 21, 2009	4.77	4.87	4.73	4.77
1087	NASDAQ	BFIN	Tue, Oct 20, 2009	4.75	4.81	4.75	4.80
1086	NASDAQ	BFIN	Mon, Oct 19, 2009	4.75	4.84	4.74	4.81
1085	NASDAQ	BFIN	Fri, Oct 16, 2009	4.81	4.85	4.73	4.73
1084	NASDAQ	BFIN	Thu, Oct 15, 2009	4.76	4.85	4.75	4.83
1083	NASDAQ	BFIN	Wed, Oct 14, 2009	4.82	4.83	4.78	4.82
1082	NASDAQ	BFIN	Tue, Oct 13, 2009	4.72	4.77	4.70	4.77
1081	NASDAQ	BFIN	Mon, Oct 12, 2009	4.87	4.87	4.68	4.74
1080	NASDAQ	BFIN	Fri, Oct 9, 2009	4.71	4.77	4.63	4.77
1079	NASDAQ	BFIN	Thu, Oct 8, 2009	4.75	4.75	4.63	4.66
1078	NASDAQ	BFIN	Wed, Oct 7, 2009	4.69	4.71	4.61	4.71
1077	NASDAQ	BFIN	Tue, Oct 6, 2009	4.66	4.69	4.59	4.69
1076	NASDAQ	BFIN	Mon, Oct 5, 2009	4.64	4.70	4.56	4.58
1075	NASDAQ	BFIN	Fri, Oct 2, 2009	4.69	4.83	4.60	4.61
1074	NASDAQ	BFIN	Thu, Oct 1, 2009	4.87	4.90	4.73	4.73
1073	NASDAQ	BFIN	Wed, Sep 30, 2009	5.05	5.16	4.76	4.80
1072	NASDAQ	BFIN	Tue, Sep 29, 2009	5.20	5.21	5.02	5.11
1071	NASDAQ	BFIN	Mon, Sep 28, 2009	5.04	5.24	5.04	5.21
1070	NASDAQ	BFIN	Fri, Sep 25, 2009	4.96	5.18	4.95	5.03
1069	NASDAQ	BFIN	Thu, Sep 24, 2009	5.07	5.12	4.97	4.99
1068	NASDAQ	BFIN	Wed, Sep 23, 2009	5.19	5.24	4.99	5.06
1067	NASDAQ	BFIN	Tue, Sep 22, 2009	5.21	5.25	5.09	5.20
1066	NASDAQ	BFIN	Mon, Sep 21, 2009	5.06	5.20	5.01	5.18
1065	NASDAQ	BFIN	Fri, Sep 18, 2009	5.06	5.13	5.02	5.13
1064	NASDAQ	BFIN	Thu, Sep 17, 2009	5.03	5.14	5.00	5.03
1063	NASDAQ	BFIN	Wed, Sep 16, 2009	4.91	5.05	4.85	5.05
1062	NASDAQ	BFIN	Tue, Sep 15, 2009	4.89	5.01	4.88	4.91
1061	NASDAQ	BFIN	Mon, Sep 14, 2009	4.84	4.97	4.81	4.92
1060	NASDAQ	BFIN	Fri, Sep 11, 2009	5.00	5.00	4.85	4.86
1059	NASDAQ	BFIN	Thu, Sep 10, 2009	4.94	5.03	4.90	4.99
1058	NASDAQ	BFIN	Wed, Sep 9, 2009	4.88	5.04	4.88	4.96
1057	NASDAQ	BFIN	Tue, Sep 8, 2009	4.94	5.04	4.80	4.90
1056	NASDAQ	BFIN	Fri, Sep 4, 2009	4.94	5.05	4.87	4.91
1055	NASDAQ	BFIN	Thu, Sep 3, 2009	4.87	5.04	4.85	4.92
1054	NASDAQ	BFIN	Wed, Sep 2, 2009	4.91	4.92	4.80	4.84
1053	NASDAQ	BFIN	Tue, Sep 1, 2009	4.89	5.14	4.84	4.93
1052	NASDAQ	BFIN	Mon, Aug 31, 2009	4.98	5.12	4.88	4.91
1051	NASDAQ	BFIN	Fri, Aug 28, 2009	5.20	5.20	4.89	5.03
1050	NASDAQ	BFIN	Thu, Aug 27, 2009	5.08	5.21	5.02	5.18
1049	NASDAQ	BFIN	Wed, Aug 26, 2009	5.12	5.13	5.02	5.13
1048	NASDAQ	BFIN	Tue, Aug 25, 2009	5.01	5.22	4.72	5.15
1047	NASDAQ	BFIN	Mon, Aug 24, 2009	5.10	5.19	5.06	5.16
1046	NASDAQ	BFIN	Fri, Aug 21, 2009	5.10	5.11	4.85	5.10
1045	NASDAQ	BFIN	Thu, Aug 20, 2009	4.90	5.05	4.86	5.03
1044	NASDAQ	BFIN	Wed, Aug 19, 2009	4.85	4.94	4.80	4.92
1043	NASDAQ	BFIN	Tue, Aug 18, 2009	4.80	5.05	4.66	4.90
1042	NASDAQ	BFIN	Mon, Aug 17, 2009	4.88	4.92	4.68	4.79
1041	NASDAQ	BFIN	Fri, Aug 14, 2009	5.10	5.11	4.93	4.95
1040	NASDAQ	BFIN	Thu, Aug 13, 2009	5.20	5.22	5.03	5.09
1039	NASDAQ	BFIN	Wed, Aug 12, 2009	5.07	5.23	5.07	5.18
1038	NASDAQ	BFIN	Tue, Aug 11, 2009	5.14	5.17	5.02	5.06
1037	NASDAQ	BFIN	Mon, Aug 10, 2009	5.14	5.25	5.11	5.19
1036	NASDAQ	BFIN	Fri, Aug 7, 2009	5.03	5.30	4.98	5.20
1035	NASDAQ	BFIN	Thu, Aug 6, 2009	5.13	5.16	4.96	4.97
1034	NASDAQ	BFIN	Wed, Aug 5, 2009	5.23	5.23	5.01	5.12
1033	NASDAQ	BFIN	Tue, Aug 4, 2009	5.28	5.43	5.17	5.21
1032	NASDAQ	BFIN	Mon, Aug 3, 2009	5.35	5.41	5.26	5.33
1031	NASDAQ	BFIN	Fri, Jul 31, 2009	5.37	5.51	5.32	5.33
1030	NASDAQ	BFIN	Thu, Jul 30, 2009	5.48	5.52	5.39	5.41
1029	NASDAQ	BFIN	Wed, Jul 29, 2009	5.45	5.49	5.35	5.46
1028	NASDAQ	BFIN	Tue, Jul 28, 2009	5.38	5.49	5.38	5.48
1027	NASDAQ	BFIN	Mon, Jul 27, 2009	5.31	5.46	5.22	5.44
1026	NASDAQ	BFIN	Fri, Jul 24, 2009	5.10	5.34	5.07	5.34
1025	NASDAQ	BFIN	Thu, Jul 23, 2009	4.99	5.19	4.93	5.16
1024	NASDAQ	BFIN	Wed, Jul 22, 2009	4.98	5.05	4.90	5.01
1023	NASDAQ	BFIN	Tue, Jul 21, 2009	5.07	5.10	4.91	4.99
1022	NASDAQ	BFIN	Mon, Jul 20, 2009	5.00	5.08	4.92	5.04
1021	NASDAQ	BFIN	Fri, Jul 17, 2009	4.94	5.00	4.82	4.98
1020	NASDAQ	BFIN	Thu, Jul 16, 2009	4.77	4.98	4.72	4.91
1019	NASDAQ	BFIN	Wed, Jul 15, 2009	4.79	4.82	4.64	4.81
1018	NASDAQ	BFIN	Tue, Jul 14, 2009	4.62	4.83	4.62	4.74
1017	NASDAQ	BFIN	Mon, Jul 13, 2009	4.45	4.74	4.43	4.71
1016	NASDAQ	BFIN	Fri, Jul 10, 2009	4.40	4.53	4.38	4.50
1015	NASDAQ	BFIN	Thu, Jul 9, 2009	4.60	4.62	4.40	4.43
1014	NASDAQ	BFIN	Wed, Jul 8, 2009	4.69	4.69	4.57	4.58
1013	NASDAQ	BFIN	Tue, Jul 7, 2009	4.60	4.78	4.57	4.64
1012	NASDAQ	BFIN	Mon, Jul 6, 2009	4.44	4.62	4.40	4.58
1011	NASDAQ	BFIN	Thu, Jul 2, 2009	4.50	4.50	4.43	4.44
1010	NASDAQ	BFIN	Wed, Jul 1, 2009	4.48	4.58	4.47	4.56
1009	NASDAQ	BFIN	Tue, Jun 30, 2009	4.50	4.53	4.43	4.43
1008	NASDAQ	BFIN	Mon, Jun 29, 2009	4.55	4.58	4.39	4.48
1007	NASDAQ	BFIN	Fri, Jun 26, 2009	4.31	4.60	4.30	4.54
1006	NASDAQ	BFIN	Thu, Jun 25, 2009	4.23	4.40	4.23	4.35
1005	NASDAQ	BFIN	Wed, Jun 24, 2009	4.39	4.42	4.23	4.26
1004	NASDAQ	BFIN	Tue, Jun 23, 2009	4.34	4.54	4.33	4.35
1003	NASDAQ	BFIN	Mon, Jun 22, 2009	4.49	4.51	4.31	4.32
1002	NASDAQ	BFIN	Fri, Jun 19, 2009	4.55	4.58	4.42	4.53
1001	NASDAQ	BFIN	Thu, Jun 18, 2009	4.50	4.50	4.42	4.49
1000	NASDAQ	BFIN	Wed, Jun 17, 2009	4.38	4.59	4.31	4.51
999	NASDAQ	BFIN	Tue, Jun 16, 2009	4.44	4.53	4.36	4.38
998	NASDAQ	BFIN	Mon, Jun 15, 2009	4.47	4.52	4.33	4.38
997	NASDAQ	BFIN	Fri, Jun 12, 2009	4.48	4.58	4.35	4.58
996	NASDAQ	BFIN	Thu, Jun 11, 2009	4.44	4.58	4.31	4.50
995	NASDAQ	BFIN	Wed, Jun 10, 2009	4.42	4.50	4.25	4.42
994	NASDAQ	BFIN	Tue, Jun 9, 2009	4.49	4.58	4.36	4.36
993	NASDAQ	BFIN	Mon, Jun 8, 2009	4.43	4.63	4.42	4.45
992	NASDAQ	BFIN	Fri, Jun 5, 2009	4.66	4.74	4.34	4.39
991	NASDAQ	BFIN	Thu, Jun 4, 2009	4.63	4.65	4.57	4.59
990	NASDAQ	BFIN	Wed, Jun 3, 2009	4.64	4.67	4.55	4.59
989	NASDAQ	BFIN	Tue, Jun 2, 2009	4.61	4.78	4.61	4.70
988	NASDAQ	BFIN	Mon, Jun 1, 2009	4.56	4.63	4.48	4.62
987	NASDAQ	BFIN	Fri, May 29, 2009	4.36	4.49	4.19	4.48
986	NASDAQ	BFIN	Thu, May 28, 2009	4.40	4.40	4.25	4.33
985	NASDAQ	BFIN	Wed, May 27, 2009	4.46	4.51	4.34	4.38
984	NASDAQ	BFIN	Tue, May 26, 2009	4.15	4.53	4.15	4.52
983	NASDAQ	BFIN	Fri, May 22, 2009	4.30	4.32	4.04	4.18
982	NASDAQ	BFIN	Thu, May 21, 2009	4.27	4.29	4.18	4.28
981	NASDAQ	BFIN	Wed, May 20, 2009	4.40	4.41	4.31	4.34
980	NASDAQ	BFIN	Tue, May 19, 2009	4.43	4.43	4.31	4.35
979	NASDAQ	BFIN	Mon, May 18, 2009	4.47	4.52	4.36	4.38
978	NASDAQ	BFIN	Fri, May 15, 2009	4.55	4.55	4.37	4.40
977	NASDAQ	BFIN	Thu, May 14, 2009	4.52	4.61	4.49	4.50
976	NASDAQ	BFIN	Wed, May 13, 2009	4.59	4.66	4.47	4.49
975	NASDAQ	BFIN	Tue, May 12, 2009	4.99	5.01	4.65	4.66
974	NASDAQ	BFIN	Mon, May 11, 2009	4.94	5.02	4.89	4.94
973	NASDAQ	BFIN	Fri, May 8, 2009	5.03	5.12	4.93	5.03
972	NASDAQ	BFIN	Thu, May 7, 2009	5.23	5.28	4.84	4.89
971	NASDAQ	BFIN	Wed, May 6, 2009	5.32	5.32	5.09	5.13
970	NASDAQ	BFIN	Tue, May 5, 2009	5.23	5.36	5.20	5.23
969	NASDAQ	BFIN	Mon, May 4, 2009	5.23	5.34	5.13	5.28
968	NASDAQ	BFIN	Fri, May 1, 2009	5.36	5.36	5.13	5.16
967	NASDAQ	BFIN	Thu, Apr 30, 2009	5.52	5.52	5.23	5.35
966	NASDAQ	BFIN	Wed, Apr 29, 2009	5.25	5.55	5.14	5.50
965	NASDAQ	BFIN	Tue, Apr 28, 2009	5.13	5.40	5.13	5.18
964	NASDAQ	BFIN	Mon, Apr 27, 2009	5.13	5.19	4.97	5.15
963	NASDAQ	BFIN	Fri, Apr 24, 2009	5.03	5.39	4.97	5.26
962	NASDAQ	BFIN	Thu, Apr 23, 2009	5.14	5.20	4.87	4.96
961	NASDAQ	BFIN	Wed, Apr 22, 2009	5.18	5.44	5.08	5.12
960	NASDAQ	BFIN	Tue, Apr 21, 2009	4.97	5.25	4.94	5.25
959	NASDAQ	BFIN	Mon, Apr 20, 2009	5.30	5.42	4.98	4.99
958	NASDAQ	BFIN	Fri, Apr 17, 2009	5.46	5.49	5.35	5.45
957	NASDAQ	BFIN	Thu, Apr 16, 2009	5.50	5.52	5.18	5.43
956	NASDAQ	BFIN	Wed, Apr 15, 2009	5.14	5.45	5.11	5.43
955	NASDAQ	BFIN	Tue, Apr 14, 2009	5.36	5.49	4.99	5.16
954	NASDAQ	BFIN	Mon, Apr 13, 2009	5.40	5.54	5.40	5.47
953	NASDAQ	BFIN	Thu, Apr 9, 2009	5.25	5.52	5.22	5.49
952	NASDAQ	BFIN	Wed, Apr 8, 2009	5.15	5.25	5.08	5.25
951	NASDAQ	BFIN	Tue, Apr 7, 2009	5.19	5.28	5.09	5.09
950	NASDAQ	BFIN	Mon, Apr 6, 2009	5.27	5.27	5.13	5.23
949	NASDAQ	BFIN	Fri, Apr 3, 2009	5.33	5.33	5.06	5.33
948	NASDAQ	BFIN	Thu, Apr 2, 2009	5.12	5.37	5.01	5.33
947	NASDAQ	BFIN	Wed, Apr 1, 2009	4.90	5.14	4.80	5.04
946	NASDAQ	BFIN	Tue, Mar 31, 2009	5.10	5.10	4.86	4.99
945	NASDAQ	BFIN	Mon, Mar 30, 2009	5.04	5.09	4.88	5.01
944	NASDAQ	BFIN	Fri, Mar 27, 2009	5.45	5.50	5.09	5.10
943	NASDAQ	BFIN	Thu, Mar 26, 2009	5.45	5.55	5.26	5.55
942	NASDAQ	BFIN	Wed, Mar 25, 2009	5.18	5.42	5.05	5.38
941	NASDAQ	BFIN	Tue, Mar 24, 2009	5.23	5.44	5.11	5.18
940	NASDAQ	BFIN	Mon, Mar 23, 2009	4.95	5.33	4.94	5.33
939	NASDAQ	BFIN	Fri, Mar 20, 2009	5.05	5.08	4.80	4.83
938	NASDAQ	BFIN	Thu, Mar 19, 2009	5.06	5.08	4.84	5.03
937	NASDAQ	BFIN	Wed, Mar 18, 2009	4.87	5.11	4.86	5.06
936	NASDAQ	BFIN	Tue, Mar 17, 2009	4.58	4.88	4.54	4.88
935	NASDAQ	BFIN	Mon, Mar 16, 2009	4.60	4.75	4.51	4.57
934	NASDAQ	BFIN	Fri, Mar 13, 2009	4.59	4.59	4.43	4.54
933	NASDAQ	BFIN	Thu, Mar 12, 2009	3.98	4.59	3.94	4.59
932	NASDAQ	BFIN	Wed, Mar 11, 2009	4.01	4.21	3.96	3.99
931	NASDAQ	BFIN	Tue, Mar 10, 2009	3.85	4.00	3.73	4.00
930	NASDAQ	BFIN	Mon, Mar 9, 2009	3.74	3.91	3.63	3.76
929	NASDAQ	BFIN	Fri, Mar 6, 2009	3.73	3.77	3.60	3.77
928	NASDAQ	BFIN	Thu, Mar 5, 2009	3.92	3.92	3.71	3.71
927	NASDAQ	BFIN	Wed, Mar 4, 2009	4.02	4.03	3.88	3.98
926	NASDAQ	BFIN	Tue, Mar 3, 2009	4.26	4.28	3.92	3.96
925	NASDAQ	BFIN	Mon, Mar 2, 2009	4.35	4.36	4.18	4.19
924	NASDAQ	BFIN	Fri, Feb 27, 2009	4.42	4.50	4.33	4.33
923	NASDAQ	BFIN	Thu, Feb 26, 2009	4.47	4.63	4.43	4.44
922	NASDAQ	BFIN	Wed, Feb 25, 2009	4.56	4.56	4.24	4.44
921	NASDAQ	BFIN	Tue, Feb 24, 2009	4.27	4.57	4.15	4.56
920	NASDAQ	BFIN	Mon, Feb 23, 2009	4.37	4.51	4.23	4.24
919	NASDAQ	BFIN	Fri, Feb 20, 2009	4.42	4.54	4.30	4.34
918	NASDAQ	BFIN	Thu, Feb 19, 2009	4.60	4.60	4.48	4.48
917	NASDAQ	BFIN	Wed, Feb 18, 2009	4.74	4.79	4.57	4.58
916	NASDAQ	BFIN	Tue, Feb 17, 2009	4.74	4.91	4.66	4.67
915	NASDAQ	BFIN	Fri, Feb 13, 2009	4.85	4.98	4.78	4.89
914	NASDAQ	BFIN	Thu, Feb 12, 2009	4.90	5.04	4.76	4.99
913	NASDAQ	BFIN	Wed, Feb 11, 2009	4.94	5.01	4.85	5.00
912	NASDAQ	BFIN	Tue, Feb 10, 2009	5.21	5.21	4.88	4.90
911	NASDAQ	BFIN	Mon, Feb 9, 2009	5.22	5.34	5.14	5.21
910	NASDAQ	BFIN	Fri, Feb 6, 2009	5.15	5.33	5.11	5.26
909	NASDAQ	BFIN	Thu, Feb 5, 2009	5.14	5.33	5.09	5.14
908	NASDAQ	BFIN	Wed, Feb 4, 2009	5.28	5.37	5.15	5.15
907	NASDAQ	BFIN	Tue, Feb 3, 2009	5.21	5.38	5.06	5.27
906	NASDAQ	BFIN	Mon, Feb 2, 2009	4.76	5.23	4.76	5.20
905	NASDAQ	BFIN	Fri, Jan 30, 2009	5.00	5.03	4.80	4.82
904	NASDAQ	BFIN	Thu, Jan 29, 2009	5.07	5.11	4.93	4.93
903	NASDAQ	BFIN	Wed, Jan 28, 2009	5.03	5.21	5.00	5.12
902	NASDAQ	BFIN	Tue, Jan 27, 2009	4.99	5.09	4.97	5.03
901	NASDAQ	BFIN	Mon, Jan 26, 2009	4.82	5.00	4.82	4.98
900	NASDAQ	BFIN	Fri, Jan 23, 2009	4.75	4.87	4.73	4.80
899	NASDAQ	BFIN	Thu, Jan 22, 2009	4.82	4.96	4.75	4.82
898	NASDAQ	BFIN	Wed, Jan 21, 2009	4.75	5.01	4.73	4.92
897	NASDAQ	BFIN	Tue, Jan 20, 2009	4.93	4.95	4.65	4.70
896	NASDAQ	BFIN	Fri, Jan 16, 2009	5.05	5.11	4.93	5.07
895	NASDAQ	BFIN	Thu, Jan 15, 2009	4.96	5.12	4.83	5.07
894	NASDAQ	BFIN	Wed, Jan 14, 2009	4.94	5.16	4.93	4.97
893	NASDAQ	BFIN	Tue, Jan 13, 2009	5.06	5.19	4.94	5.06
892	NASDAQ	BFIN	Mon, Jan 12, 2009	4.99	5.16	4.99	5.10
891	NASDAQ	BFIN	Fri, Jan 9, 2009	5.23	5.33	5.02	5.03
890	NASDAQ	BFIN	Thu, Jan 8, 2009	5.15	5.28	5.09	5.24
889	NASDAQ	BFIN	Wed, Jan 7, 2009	5.16	5.26	5.04	5.13
888	NASDAQ	BFIN	Tue, Jan 6, 2009	5.15	5.31	5.08	5.25
887	NASDAQ	BFIN	Mon, Jan 5, 2009	5.21	5.32	5.01	5.15
886	NASDAQ	BFIN	Fri, Jan 2, 2009	5.16	5.30	4.97	5.20
885	NASDAQ	BFIN	Wed, Dec 31, 2008	4.88	5.17	4.78	5.10
884	NASDAQ	BFIN	Tue, Dec 30, 2008	5.05	5.05	4.68	4.82
883	NASDAQ	BFIN	Mon, Dec 29, 2008	5.12	5.20	4.97	4.98
882	NASDAQ	BFIN	Fri, Dec 26, 2008	5.32	5.32	5.08	5.13
881	NASDAQ	BFIN	Wed, Dec 24, 2008	5.13	5.16	5.02	5.09
880	NASDAQ	BFIN	Tue, Dec 23, 2008	5.28	5.35	5.03	5.11
879	NASDAQ	BFIN	Mon, Dec 22, 2008	5.28	5.28	5.08	5.21
878	NASDAQ	BFIN	Fri, Dec 19, 2008	5.83	5.83	5.13	5.25
877	NASDAQ	BFIN	Thu, Dec 18, 2008	5.64	5.80	5.56	5.64
876	NASDAQ	BFIN	Wed, Dec 17, 2008	5.78	5.98	5.50	5.66
875	NASDAQ	BFIN	Tue, Dec 16, 2008	5.42	5.88	5.28	5.88
874	NASDAQ	BFIN	Mon, Dec 15, 2008	5.35	5.46	5.18	5.29
873	NASDAQ	BFIN	Fri, Dec 12, 2008	4.83	5.33	4.83	5.33
872	NASDAQ	BFIN	Thu, Dec 11, 2008	5.21	5.38	4.92	4.97
871	NASDAQ	BFIN	Wed, Dec 10, 2008	5.34	5.50	5.18	5.30
870	NASDAQ	BFIN	Tue, Dec 9, 2008	5.34	5.63	5.18	5.25
869	NASDAQ	BFIN	Mon, Dec 8, 2008	5.40	5.43	5.22	5.42
868	NASDAQ	BFIN	Fri, Dec 5, 2008	4.91	5.29	4.88	5.29
867	NASDAQ	BFIN	Thu, Dec 4, 2008	5.01	5.19	4.88	4.98
866	NASDAQ	BFIN	Wed, Dec 3, 2008	4.79	5.20	4.79	5.10
865	NASDAQ	BFIN	Tue, Dec 2, 2008	4.70	4.99	4.65	4.95
864	NASDAQ	BFIN	Mon, Dec 1, 2008	5.31	5.31	4.58	4.58
863	NASDAQ	BFIN	Fri, Nov 28, 2008	5.34	5.47	5.18	5.47
862	NASDAQ	BFIN	Wed, Nov 26, 2008	5.07	5.41	5.07	5.40
861	NASDAQ	BFIN	Tue, Nov 25, 2008	5.08	5.45	4.96	5.20
860	NASDAQ	BFIN	Mon, Nov 24, 2008	4.91	5.15	4.56	5.11
859	NASDAQ	BFIN	Fri, Nov 21, 2008	4.84	4.91	4.54	4.70
858	NASDAQ	BFIN	Thu, Nov 20, 2008	4.90	5.07	4.69	4.72
857	NASDAQ	BFIN	Wed, Nov 19, 2008	5.11	5.27	4.91	4.91
856	NASDAQ	BFIN	Tue, Nov 18, 2008	5.24	5.30	5.05	5.18
855	NASDAQ	BFIN	Mon, Nov 17, 2008	5.05	5.31	5.03	5.20
854	NASDAQ	BFIN	Fri, Nov 14, 2008	5.35	5.46	5.11	5.11
853	NASDAQ	BFIN	Thu, Nov 13, 2008	5.30	5.46	5.02	5.45
852	NASDAQ	BFIN	Wed, Nov 12, 2008	5.31	5.47	5.25	5.26
851	NASDAQ	BFIN	Tue, Nov 11, 2008	5.40	5.47	5.26	5.31
850	NASDAQ	BFIN	Mon, Nov 10, 2008	5.82	5.89	5.41	5.41
849	NASDAQ	BFIN	Fri, Nov 7, 2008	5.82	5.84	5.64	5.71
848	NASDAQ	BFIN	Thu, Nov 6, 2008	6.02	6.04	5.76	5.76
847	NASDAQ	BFIN	Wed, Nov 5, 2008	6.41	6.44	6.01	6.03
846	NASDAQ	BFIN	Tue, Nov 4, 2008	6.50	6.74	6.33	6.52
845	NASDAQ	BFIN	Mon, Nov 3, 2008	6.12	6.38	6.10	6.37
844	NASDAQ	BFIN	Fri, Oct 31, 2008	6.23	6.74	6.02	6.10
843	NASDAQ	BFIN	Thu, Oct 30, 2008	6.20	6.50	5.78	6.12
842	NASDAQ	BFIN	Wed, Oct 29, 2008	5.95	6.09	5.58	5.99
841	NASDAQ	BFIN	Tue, Oct 28, 2008	5.74	5.99	5.25	5.99
840	NASDAQ	BFIN	Mon, Oct 27, 2008	5.82	5.96	5.52	5.55
839	NASDAQ	BFIN	Fri, Oct 24, 2008	5.88	6.14	5.76	5.88
838	NASDAQ	BFIN	Thu, Oct 23, 2008	6.15	6.35	5.96	6.14
837	NASDAQ	BFIN	Wed, Oct 22, 2008	6.14	6.41	6.02	6.09
836	NASDAQ	BFIN	Tue, Oct 21, 2008	6.27	6.49	6.15	6.18
835	NASDAQ	BFIN	Mon, Oct 20, 2008	6.47	6.49	6.27	6.41
834	NASDAQ	BFIN	Fri, Oct 17, 2008	6.42	6.72	6.21	6.38
833	NASDAQ	BFIN	Thu, Oct 16, 2008	5.84	6.63	5.68	6.63
832	NASDAQ	BFIN	Wed, Oct 15, 2008	6.15	6.35	5.82	5.82
831	NASDAQ	BFIN	Tue, Oct 14, 2008	6.47	6.58	5.94	6.30
830	NASDAQ	BFIN	Mon, Oct 13, 2008	5.99	6.60	5.56	6.60
829	NASDAQ	BFIN	Fri, Oct 10, 2008	5.04	5.81	4.90	5.81
828	NASDAQ	BFIN	Thu, Oct 9, 2008	6.38	6.61	5.29	5.31
827	NASDAQ	BFIN	Wed, Oct 8, 2008	6.67	7.31	6.63	6.68
826	NASDAQ	BFIN	Tue, Oct 7, 2008	6.93	7.39	6.89	6.89
825	NASDAQ	BFIN	Mon, Oct 6, 2008	7.14	7.50	6.94	6.94
824	NASDAQ	BFIN	Fri, Oct 3, 2008	7.00	7.50	7.00	7.30
823	NASDAQ	BFIN	Thu, Oct 2, 2008	7.06	7.25	6.95	7.04
822	NASDAQ	BFIN	Wed, Oct 1, 2008	7.35	7.35	6.94	7.21
821	NASDAQ	BFIN	Tue, Sep 30, 2008	6.92	7.43	6.81	7.34
820	NASDAQ	BFIN	Mon, Sep 29, 2008	7.28	7.60	6.93	6.93
819	NASDAQ	BFIN	Fri, Sep 26, 2008	7.28	7.48	7.26	7.37
818	NASDAQ	BFIN	Thu, Sep 25, 2008	7.34	7.48	7.28	7.28
817	NASDAQ	BFIN	Wed, Sep 24, 2008	7.34	7.50	7.25	7.36
816	NASDAQ	BFIN	Tue, Sep 23, 2008	7.38	7.50	7.32	7.45
815	NASDAQ	BFIN	Mon, Sep 22, 2008	7.50	7.53	7.25	7.45
814	NASDAQ	BFIN	Fri, Sep 19, 2008	7.75	7.99	7.25	7.50
813	NASDAQ	BFIN	Thu, Sep 18, 2008	7.32	7.65	6.50	7.37
812	NASDAQ	BFIN	Wed, Sep 17, 2008	7.59	7.63	7.13	7.13
811	NASDAQ	BFIN	Tue, Sep 16, 2008	7.21	7.61	7.08	7.61
810	NASDAQ	BFIN	Mon, Sep 15, 2008	7.18	7.52	7.11	7.12
809	NASDAQ	BFIN	Fri, Sep 12, 2008	7.26	7.42	7.20	7.32
808	NASDAQ	BFIN	Thu, Sep 11, 2008	7.26	7.35	7.18	7.32
807	NASDAQ	BFIN	Wed, Sep 10, 2008	7.38	7.53	7.20	7.41
806	NASDAQ	BFIN	Tue, Sep 9, 2008	7.44	7.48	7.27	7.30
805	NASDAQ	BFIN	Mon, Sep 8, 2008	7.75	7.78	7.27	7.52
804	NASDAQ	BFIN	Fri, Sep 5, 2008	7.40	7.61	7.35	7.59
803	NASDAQ	BFIN	Thu, Sep 4, 2008	7.35	7.50	7.27	7.46
802	NASDAQ	BFIN	Wed, Sep 3, 2008	7.27	7.48	7.20	7.44
801	NASDAQ	BFIN	Tue, Sep 2, 2008	7.50	7.53	7.18	7.29
800	NASDAQ	BFIN	Fri, Aug 29, 2008	7.43	7.50	7.34	7.46
799	NASDAQ	BFIN	Thu, Aug 28, 2008	7.50	7.50	7.33	7.50
798	NASDAQ	BFIN	Wed, Aug 27, 2008	7.24	7.50	7.19	7.46
797	NASDAQ	BFIN	Tue, Aug 26, 2008	7.24	7.39	7.13	7.23
796	NASDAQ	BFIN	Mon, Aug 25, 2008	7.34	7.37	7.20	7.25
795	NASDAQ	BFIN	Fri, Aug 22, 2008	7.30	7.40	7.16	7.40
794	NASDAQ	BFIN	Thu, Aug 21, 2008	7.28	7.34	7.15	7.28
793	NASDAQ	BFIN	Wed, Aug 20, 2008	7.45	7.50	7.28	7.37
792	NASDAQ	BFIN	Tue, Aug 19, 2008	7.55	7.55	7.39	7.43
791	NASDAQ	BFIN	Mon, Aug 18, 2008	7.59	7.73	7.50	7.61
790	NASDAQ	BFIN	Fri, Aug 15, 2008	7.65	7.80	7.51	7.58
789	NASDAQ	BFIN	Thu, Aug 14, 2008	7.45	7.59	7.45	7.54
788	NASDAQ	BFIN	Wed, Aug 13, 2008	7.46	7.66	7.45	7.51
787	NASDAQ	BFIN	Tue, Aug 12, 2008	7.53	7.59	7.43	7.49
786	NASDAQ	BFIN	Mon, Aug 11, 2008	7.26	7.79	7.09	7.58
785	NASDAQ	BFIN	Fri, Aug 8, 2008	6.92	7.34	6.90	7.20
784	NASDAQ	BFIN	Thu, Aug 7, 2008	7.19	7.26	6.90	6.94
783	NASDAQ	BFIN	Wed, Aug 6, 2008	7.30	7.34	7.15	7.29
782	NASDAQ	BFIN	Tue, Aug 5, 2008	7.11	7.33	7.07	7.30
781	NASDAQ	BFIN	Mon, Aug 4, 2008	7.04	7.14	6.87	7.01
780	NASDAQ	BFIN	Fri, Aug 1, 2008	7.25	7.25	6.99	7.13
779	NASDAQ	BFIN	Thu, Jul 31, 2008	6.96	7.25	6.83	7.24
778	NASDAQ	BFIN	Wed, Jul 30, 2008	7.07	7.11	6.93	7.09
777	NASDAQ	BFIN	Tue, Jul 29, 2008	7.00	7.04	6.92	7.00
776	NASDAQ	BFIN	Mon, Jul 28, 2008	7.06	7.07	6.89	6.99
775	NASDAQ	BFIN	Fri, Jul 25, 2008	7.04	7.13	6.91	7.12
774	NASDAQ	BFIN	Thu, Jul 24, 2008	7.13	7.13	6.91	6.97
773	NASDAQ	BFIN	Wed, Jul 23, 2008	7.18	7.25	7.05	7.12
772	NASDAQ	BFIN	Tue, Jul 22, 2008	6.97	7.21	6.95	7.20
771	NASDAQ	BFIN	Mon, Jul 21, 2008	6.98	7.06	6.97	7.02
770	NASDAQ	BFIN	Fri, Jul 18, 2008	7.12	7.12	6.95	7.06
769	NASDAQ	BFIN	Thu, Jul 17, 2008	7.04	7.12	6.91	7.09
768	NASDAQ	BFIN	Wed, Jul 16, 2008	6.62	7.10	6.46	6.98
767	NASDAQ	BFIN	Tue, Jul 15, 2008	6.58	6.82	6.35	6.58
766	NASDAQ	BFIN	Mon, Jul 14, 2008	7.00	7.12	6.56	6.67
765	NASDAQ	BFIN	Fri, Jul 11, 2008	6.86	7.00	6.68	6.93
764	NASDAQ	BFIN	Thu, Jul 10, 2008	6.68	7.02	6.68	6.94
763	NASDAQ	BFIN	Wed, Jul 9, 2008	7.11	7.11	6.67	6.67
762	NASDAQ	BFIN	Tue, Jul 8, 2008	6.61	7.13	6.61	7.12
761	NASDAQ	BFIN	Mon, Jul 7, 2008	6.79	6.86	6.47	6.61
760	NASDAQ	BFIN	Thu, Jul 3, 2008	6.70	6.95	6.67	6.77
759	NASDAQ	BFIN	Wed, Jul 2, 2008	6.72	6.91	6.63	6.69
758	NASDAQ	BFIN	Tue, Jul 1, 2008	6.42	6.79	6.42	6.73
757	NASDAQ	BFIN	Mon, Jun 30, 2008	6.89	6.89	6.50	6.51
756	NASDAQ	BFIN	Fri, Jun 27, 2008	6.97	7.05	6.79	6.92
755	NASDAQ	BFIN	Thu, Jun 26, 2008	6.97	7.07	6.94	7.00
754	NASDAQ	BFIN	Wed, Jun 25, 2008	6.94	7.13	6.86	7.06
753	NASDAQ	BFIN	Tue, Jun 24, 2008	6.94	7.11	6.80	6.94
752	NASDAQ	BFIN	Mon, Jun 23, 2008	7.19	7.24	6.99	7.01
751	NASDAQ	BFIN	Fri, Jun 20, 2008	7.40	7.44	7.04	7.16
750	NASDAQ	BFIN	Thu, Jun 19, 2008	7.36	7.45	7.22	7.44
749	NASDAQ	BFIN	Wed, Jun 18, 2008	7.39	7.46	7.25	7.36
748	NASDAQ	BFIN	Tue, Jun 17, 2008	7.52	7.52	7.43	7.43
747	NASDAQ	BFIN	Mon, Jun 16, 2008	7.49	7.54	7.46	7.52
746	NASDAQ	BFIN	Fri, Jun 13, 2008	7.59	7.63	7.48	7.50
745	NASDAQ	BFIN	Thu, Jun 12, 2008	7.47	7.68	7.46	7.51
744	NASDAQ	BFIN	Wed, Jun 11, 2008	7.62	7.66	7.41	7.41
743	NASDAQ	BFIN	Tue, Jun 10, 2008	7.44	7.71	7.41	7.65
742	NASDAQ	BFIN	Mon, Jun 9, 2008	7.55	7.63	7.42	7.49
741	NASDAQ	BFIN	Fri, Jun 6, 2008	7.54	7.60	7.50	7.51
740	NASDAQ	BFIN	Thu, Jun 5, 2008	7.54	7.60	7.48	7.60
739	NASDAQ	BFIN	Wed, Jun 4, 2008	7.40	7.60	7.28	7.54
738	NASDAQ	BFIN	Tue, Jun 3, 2008	7.36	7.48	7.26	7.44
737	NASDAQ	BFIN	Mon, Jun 2, 2008	7.43	7.48	7.20	7.32
736	NASDAQ	BFIN	Fri, May 30, 2008	7.47	7.55	7.31	7.45
735	NASDAQ	BFIN	Thu, May 29, 2008	7.40	7.61	7.39	7.45
734	NASDAQ	BFIN	Wed, May 28, 2008	7.55	7.59	7.41	7.42
733	NASDAQ	BFIN	Tue, May 27, 2008	7.43	7.60	7.43	7.50
732	NASDAQ	BFIN	Fri, May 23, 2008	7.45	7.52	7.38	7.41
731	NASDAQ	BFIN	Thu, May 22, 2008	7.49	7.56	7.45	7.51
730	NASDAQ	BFIN	Wed, May 21, 2008	7.50	7.60	7.40	7.49
729	NASDAQ	BFIN	Tue, May 20, 2008	7.51	7.56	7.46	7.48
728	NASDAQ	BFIN	Mon, May 19, 2008	7.68	7.69	7.50	7.53
727	NASDAQ	BFIN	Fri, May 16, 2008	7.80	7.80	7.64	7.70
726	NASDAQ	BFIN	Thu, May 15, 2008	7.71	7.84	7.71	7.80
725	NASDAQ	BFIN	Wed, May 14, 2008	7.76	7.85	7.73	7.73
724	NASDAQ	BFIN	Tue, May 13, 2008	7.75	7.81	7.74	7.76
723	NASDAQ	BFIN	Mon, May 12, 2008	7.68	7.78	7.65	7.72
722	NASDAQ	BFIN	Fri, May 9, 2008	7.60	7.74	7.52	7.68
721	NASDAQ	BFIN	Thu, May 8, 2008	7.63	7.84	7.60	7.62
720	NASDAQ	BFIN	Wed, May 7, 2008	8.08	8.08	7.55	7.60
719	NASDAQ	BFIN	Tue, May 6, 2008	7.94	8.08	7.85	8.08
718	NASDAQ	BFIN	Mon, May 5, 2008	8.00	8.02	7.86	7.97
717	NASDAQ	BFIN	Fri, May 2, 2008	8.03	8.05	7.88	7.94
716	NASDAQ	BFIN	Thu, May 1, 2008	8.00	8.03	7.92	8.00
715	NASDAQ	BFIN	Wed, Apr 30, 2008	7.99	8.03	7.92	8.02
714	NASDAQ	BFIN	Tue, Apr 29, 2008	7.96	8.02	7.96	8.00
713	NASDAQ	BFIN	Mon, Apr 28, 2008	7.94	8.03	7.92	7.95
712	NASDAQ	BFIN	Fri, Apr 25, 2008	8.00	8.03	7.82	7.96
711	NASDAQ	BFIN	Thu, Apr 24, 2008	7.72	8.00	7.55	7.98
710	NASDAQ	BFIN	Wed, Apr 23, 2008	7.71	7.72	7.55	7.70
709	NASDAQ	BFIN	Tue, Apr 22, 2008	7.90	7.90	7.56	7.67
708	NASDAQ	BFIN	Mon, Apr 21, 2008	7.83	7.99	7.72	7.95
707	NASDAQ	BFIN	Fri, Apr 18, 2008	8.00	8.00	7.84	7.88
706	NASDAQ	BFIN	Thu, Apr 17, 2008	7.81	7.98	7.81	7.90
705	NASDAQ	BFIN	Wed, Apr 16, 2008	7.75	8.00	7.63	7.98
704	NASDAQ	BFIN	Tue, Apr 15, 2008	7.76	7.81	7.63	7.75
703	NASDAQ	BFIN	Mon, Apr 14, 2008	7.64	7.79	7.63	7.70
702	NASDAQ	BFIN	Fri, Apr 11, 2008	7.88	8.00	7.62	7.66
701	NASDAQ	BFIN	Thu, Apr 10, 2008	7.94	8.03	7.88	7.96
700	NASDAQ	BFIN	Wed, Apr 9, 2008	8.02	8.07	7.90	7.93
699	NASDAQ	BFIN	Tue, Apr 8, 2008	7.84	8.00	7.78	7.99
698	NASDAQ	BFIN	Mon, Apr 7, 2008	8.00	8.05	7.80	7.91
697	NASDAQ	BFIN	Fri, Apr 4, 2008	7.91	8.02	7.78	7.99
696	NASDAQ	BFIN	Thu, Apr 3, 2008	7.88	8.00	7.78	7.89
695	NASDAQ	BFIN	Wed, Apr 2, 2008	7.98	8.00	7.84	7.96
694	NASDAQ	BFIN	Tue, Apr 1, 2008	7.91	8.00	7.83	8.00
693	NASDAQ	BFIN	Mon, Mar 31, 2008	7.80	8.00	7.72	7.96
692	NASDAQ	BFIN	Fri, Mar 28, 2008	7.92	7.92	7.77	7.78
691	NASDAQ	BFIN	Thu, Mar 27, 2008	8.00	8.00	7.84	7.89
690	NASDAQ	BFIN	Wed, Mar 26, 2008	7.95	8.01	7.82	8.01
689	NASDAQ	BFIN	Tue, Mar 25, 2008	7.85	8.00	7.78	8.00
688	NASDAQ	BFIN	Mon, Mar 24, 2008	7.76	8.00	7.76	7.88
687	NASDAQ	BFIN	Thu, Mar 20, 2008	7.66	7.82	7.52	7.74
686	NASDAQ	BFIN	Wed, Mar 19, 2008	7.70	7.77	7.55	7.55
685	NASDAQ	BFIN	Tue, Mar 18, 2008	7.63	7.63	7.41	7.63
684	NASDAQ	BFIN	Mon, Mar 17, 2008	7.20	7.62	7.11	7.49
683	NASDAQ	BFIN	Fri, Mar 14, 2008	7.61	7.61	7.29	7.39
682	NASDAQ	BFIN	Thu, Mar 13, 2008	7.28	7.57	7.21	7.54
681	NASDAQ	BFIN	Wed, Mar 12, 2008	7.60	7.67	7.32	7.33
680	NASDAQ	BFIN	Tue, Mar 11, 2008	7.25	7.62	7.14	7.60
679	NASDAQ	BFIN	Mon, Mar 10, 2008	7.08	7.31	7.00	7.06
678	NASDAQ	BFIN	Fri, Mar 7, 2008	6.85	7.47	6.85	7.10
677	NASDAQ	BFIN	Thu, Mar 6, 2008	7.07	7.13	6.94	6.94
676	NASDAQ	BFIN	Wed, Mar 5, 2008	7.06	7.15	7.02	7.11
675	NASDAQ	BFIN	Tue, Mar 4, 2008	6.91	7.10	6.89	7.01
674	NASDAQ	BFIN	Mon, Mar 3, 2008	7.06	7.16	6.83	6.99
673	NASDAQ	BFIN	Fri, Feb 29, 2008	7.28	7.36	7.09	7.11
672	NASDAQ	BFIN	Thu, Feb 28, 2008	7.38	7.43	7.33	7.35
671	NASDAQ	BFIN	Wed, Feb 27, 2008	7.33	7.57	7.33	7.46
670	NASDAQ	BFIN	Tue, Feb 26, 2008	7.46	7.53	7.33	7.41
669	NASDAQ	BFIN	Mon, Feb 25, 2008	7.50	7.60	7.40	7.52
668	NASDAQ	BFIN	Fri, Feb 22, 2008	7.79	7.79	7.41	7.51
667	NASDAQ	BFIN	Thu, Feb 21, 2008	7.74	7.97	7.73	7.90
666	NASDAQ	BFIN	Wed, Feb 20, 2008	7.69	7.89	7.69	7.89
665	NASDAQ	BFIN	Tue, Feb 19, 2008	7.88	7.88	7.67	7.73
664	NASDAQ	BFIN	Fri, Feb 15, 2008	7.78	7.88	7.71	7.75
663	NASDAQ	BFIN	Thu, Feb 14, 2008	8.00	8.00	7.77	7.83
662	NASDAQ	BFIN	Wed, Feb 13, 2008	7.84	8.02	7.82	8.00
661	NASDAQ	BFIN	Tue, Feb 12, 2008	7.91	8.01	7.73	7.75
660	NASDAQ	BFIN	Mon, Feb 11, 2008	7.93	7.95	7.81	7.85
659	NASDAQ	BFIN	Fri, Feb 8, 2008	8.00	8.08	7.87	7.94
658	NASDAQ	BFIN	Thu, Feb 7, 2008	7.87	8.05	7.75	7.94
657	NASDAQ	BFIN	Wed, Feb 6, 2008	7.99	8.15	7.87	7.90
656	NASDAQ	BFIN	Tue, Feb 5, 2008	7.98	8.16	7.94	7.94
655	NASDAQ	BFIN	Mon, Feb 4, 2008	8.16	8.20	8.05	8.06
654	NASDAQ	BFIN	Fri, Feb 1, 2008	8.09	8.22	7.92	8.19
653	NASDAQ	BFIN	Thu, Jan 31, 2008	7.75	8.07	7.67	8.07
652	NASDAQ	BFIN	Wed, Jan 30, 2008	7.84	8.03	7.75	7.84
651	NASDAQ	BFIN	Tue, Jan 29, 2008	7.92	7.93	7.72	7.91
650	NASDAQ	BFIN	Mon, Jan 28, 2008	7.72	7.97	7.71	7.89
649	NASDAQ	BFIN	Fri, Jan 25, 2008	7.85	7.94	7.69	7.75
648	NASDAQ	BFIN	Thu, Jan 24, 2008	8.00	8.00	7.63	7.72
647	NASDAQ	BFIN	Wed, Jan 23, 2008	7.55	8.03	7.39	7.96
646	NASDAQ	BFIN	Tue, Jan 22, 2008	7.33	7.77	7.25	7.70
645	NASDAQ	BFIN	Fri, Jan 18, 2008	7.63	7.80	7.42	7.55
644	NASDAQ	BFIN	Thu, Jan 17, 2008	7.87	7.88	7.63	7.63
643	NASDAQ	BFIN	Wed, Jan 16, 2008	7.60	8.08	7.57	7.83
642	NASDAQ	BFIN	Tue, Jan 15, 2008	7.52	7.75	7.45	7.61
641	NASDAQ	BFIN	Mon, Jan 14, 2008	7.61	7.69	7.51	7.64
640	NASDAQ	BFIN	Fri, Jan 11, 2008	7.70	7.90	7.53	7.53
639	NASDAQ	BFIN	Thu, Jan 10, 2008	7.59	7.88	7.50	7.78
638	NASDAQ	BFIN	Wed, Jan 9, 2008	7.44	7.69	7.33	7.69
637	NASDAQ	BFIN	Tue, Jan 8, 2008	7.76	7.86	7.46	7.47
636	NASDAQ	BFIN	Mon, Jan 7, 2008	7.50	7.88	7.46	7.74
635	NASDAQ	BFIN	Fri, Jan 4, 2008	7.67	7.88	7.29	7.45
634	NASDAQ	BFIN	Thu, Jan 3, 2008	7.81	7.92	7.72	7.72
633	NASDAQ	BFIN	Wed, Jan 2, 2008	7.88	8.01	7.74	7.78
632	NASDAQ	BFIN	Mon, Dec 31, 2007	7.75	7.98	7.68	7.91
631	NASDAQ	BFIN	Fri, Dec 28, 2007	8.00	8.05	7.76	7.78
630	NASDAQ	BFIN	Thu, Dec 27, 2007	8.33	8.33	7.89	7.89
629	NASDAQ	BFIN	Wed, Dec 26, 2007	8.14	8.34	8.13	8.34
628	NASDAQ	BFIN	Mon, Dec 24, 2007	8.15	8.25	8.02	8.21
627	NASDAQ	BFIN	Fri, Dec 21, 2007	8.18	8.20	7.99	8.08
626	NASDAQ	BFIN	Thu, Dec 20, 2007	7.98	8.03	7.89	8.02
625	NASDAQ	BFIN	Wed, Dec 19, 2007	7.97	8.01	7.76	7.95
624	NASDAQ	BFIN	Tue, Dec 18, 2007	7.77	8.00	7.65	8.00
623	NASDAQ	BFIN	Mon, Dec 17, 2007	7.50	7.78	7.46	7.75
622	NASDAQ	BFIN	Fri, Dec 14, 2007	7.68	7.85	7.51	7.56
621	NASDAQ	BFIN	Thu, Dec 13, 2007	7.44	7.82	7.42	7.80
620	NASDAQ	BFIN	Wed, Dec 12, 2007	7.92	7.94	7.46	7.49
619	NASDAQ	BFIN	Tue, Dec 11, 2007	8.00	8.03	7.63	7.65
618	NASDAQ	BFIN	Mon, Dec 10, 2007	7.86	8.01	7.82	7.98
617	NASDAQ	BFIN	Fri, Dec 7, 2007	8.05	8.05	7.79	7.83
616	NASDAQ	BFIN	Thu, Dec 6, 2007	7.63	8.01	7.58	8.01
615	NASDAQ	BFIN	Wed, Dec 5, 2007	7.75	7.80	7.55	7.66
614	NASDAQ	BFIN	Tue, Dec 4, 2007	7.63	7.76	7.53	7.60
613	NASDAQ	BFIN	Mon, Dec 3, 2007	7.90	7.95	7.65	7.66
612	NASDAQ	BFIN	Fri, Nov 30, 2007	8.14	8.14	7.78	7.91
611	NASDAQ	BFIN	Thu, Nov 29, 2007	8.05	8.05	7.87	8.01
610	NASDAQ	BFIN	Wed, Nov 28, 2007	7.92	8.13	7.73	8.06
609	NASDAQ	BFIN	Tue, Nov 27, 2007	7.53	7.87	7.53	7.82
608	NASDAQ	BFIN	Mon, Nov 26, 2007	8.00	8.06	7.52	7.52
607	NASDAQ	BFIN	Fri, Nov 23, 2007	7.96	8.10	7.89	8.02
606	NASDAQ	BFIN	Wed, Nov 21, 2007	7.82	8.03	7.80	7.88
605	NASDAQ	BFIN	Tue, Nov 20, 2007	7.73	7.95	7.57	7.85
604	NASDAQ	BFIN	Mon, Nov 19, 2007	7.75	7.84	7.50	7.69
603	NASDAQ	BFIN	Fri, Nov 16, 2007	8.00	8.00	7.74	7.82
602	NASDAQ	BFIN	Thu, Nov 15, 2007	8.02	8.15	7.90	7.98
601	NASDAQ	BFIN	Wed, Nov 14, 2007	8.31	8.31	8.04	8.15
600	NASDAQ	BFIN	Tue, Nov 13, 2007	8.00	8.29	7.98	8.27
599	NASDAQ	BFIN	Mon, Nov 12, 2007	7.89	8.05	7.78	7.96
598	NASDAQ	BFIN	Fri, Nov 9, 2007	7.58	7.93	7.38	7.89
597	NASDAQ	BFIN	Thu, Nov 8, 2007	7.47	7.77	7.47	7.70
596	NASDAQ	BFIN	Wed, Nov 7, 2007	7.63	7.64	7.38	7.40
595	NASDAQ	BFIN	Tue, Nov 6, 2007	7.36	7.77	7.27	7.75
594	NASDAQ	BFIN	Mon, Nov 5, 2007	7.48	7.68	7.31	7.34
593	NASDAQ	BFIN	Fri, Nov 2, 2007	7.51	7.99	7.51	7.57
592	NASDAQ	BFIN	Thu, Nov 1, 2007	7.95	7.95	7.35	7.40
591	NASDAQ	BFIN	Wed, Oct 31, 2007	8.02	8.10	7.75	7.96
590	NASDAQ	BFIN	Tue, Oct 30, 2007	8.03	8.08	7.96	8.00
589	NASDAQ	BFIN	Mon, Oct 29, 2007	8.15	8.22	8.00	8.07
588	NASDAQ	BFIN	Fri, Oct 26, 2007	8.06	8.21	7.98	8.11
587	NASDAQ	BFIN	Thu, Oct 25, 2007	7.97	8.03	7.91	7.96
586	NASDAQ	BFIN	Wed, Oct 24, 2007	7.93	8.12	7.84	7.96
585	NASDAQ	BFIN	Tue, Oct 23, 2007	7.79	8.00	7.76	7.99
584	NASDAQ	BFIN	Mon, Oct 22, 2007	7.56	7.78	7.53	7.76
583	NASDAQ	BFIN	Fri, Oct 19, 2007	7.87	7.87	7.58	7.61
582	NASDAQ	BFIN	Thu, Oct 18, 2007	7.93	7.93	7.81	7.87
581	NASDAQ	BFIN	Wed, Oct 17, 2007	7.99	8.00	7.82	7.97
580	NASDAQ	BFIN	Tue, Oct 16, 2007	8.05	8.09	7.85	7.89
579	NASDAQ	BFIN	Mon, Oct 15, 2007	8.22	8.22	7.98	8.06
578	NASDAQ	BFIN	Fri, Oct 12, 2007	8.25	8.27	8.17	8.25
577	NASDAQ	BFIN	Thu, Oct 11, 2007	8.33	8.33	8.16	8.25
576	NASDAQ	BFIN	Wed, Oct 10, 2007	8.32	8.32	8.22	8.31
575	NASDAQ	BFIN	Tue, Oct 9, 2007	8.27	8.34	8.23	8.33
574	NASDAQ	BFIN	Mon, Oct 8, 2007	8.22	8.28	8.15	8.25
573	NASDAQ	BFIN	Fri, Oct 5, 2007	8.26	8.33	8.16	8.26
572	NASDAQ	BFIN	Thu, Oct 4, 2007	8.18	8.25	8.06	8.25
571	NASDAQ	BFIN	Wed, Oct 3, 2007	8.12	8.22	7.98	8.15
570	NASDAQ	BFIN	Tue, Oct 2, 2007	8.14	8.20	8.08	8.19
569	NASDAQ	BFIN	Mon, Oct 1, 2007	7.90	8.18	7.90	8.15
568	NASDAQ	BFIN	Fri, Sep 28, 2007	7.99	8.02	7.89	7.91
567	NASDAQ	BFIN	Thu, Sep 27, 2007	8.00	8.06	7.94	8.02
566	NASDAQ	BFIN	Wed, Sep 26, 2007	8.02	8.04	7.91	7.98
565	NASDAQ	BFIN	Tue, Sep 25, 2007	7.96	8.02	7.93	7.97
564	NASDAQ	BFIN	Mon, Sep 24, 2007	8.14	8.16	7.97	8.02
563	NASDAQ	BFIN	Fri, Sep 21, 2007	8.05	8.20	8.03	8.15
562	NASDAQ	BFIN	Thu, Sep 20, 2007	7.99	8.09	7.98	7.99
561	NASDAQ	BFIN	Wed, Sep 19, 2007	7.98	8.05	7.79	8.01
560	NASDAQ	BFIN	Tue, Sep 18, 2007	7.75	7.98	7.70	7.92
559	NASDAQ	BFIN	Mon, Sep 17, 2007	7.73	7.81	7.72	7.74
558	NASDAQ	BFIN	Fri, Sep 14, 2007	7.71	7.78	7.66	7.75
557	NASDAQ	BFIN	Thu, Sep 13, 2007	7.81	7.93	7.68	7.76
556	NASDAQ	BFIN	Wed, Sep 12, 2007	7.83	7.83	7.70	7.75
555	NASDAQ	BFIN	Tue, Sep 11, 2007	7.79	7.88	7.71	7.88
554	NASDAQ	BFIN	Mon, Sep 10, 2007	7.74	7.89	7.62	7.77
553	NASDAQ	BFIN	Fri, Sep 7, 2007	7.69	7.85	7.69	7.75
552	NASDAQ	BFIN	Thu, Sep 6, 2007	7.73	7.86	7.71	7.80
551	NASDAQ	BFIN	Wed, Sep 5, 2007	7.79	7.79	7.66	7.66
550	NASDAQ	BFIN	Tue, Sep 4, 2007	7.78	7.88	7.75	7.85
549	NASDAQ	BFIN	Fri, Aug 31, 2007	7.94	7.94	7.76	7.80
548	NASDAQ	BFIN	Thu, Aug 30, 2007	7.81	7.93	7.75	7.83
547	NASDAQ	BFIN	Wed, Aug 29, 2007	7.71	7.92	7.65	7.90
546	NASDAQ	BFIN	Tue, Aug 28, 2007	7.79	7.83	7.64	7.68
545	NASDAQ	BFIN	Mon, Aug 27, 2007	7.99	7.99	7.84	7.86
544	NASDAQ	BFIN	Fri, Aug 24, 2007	7.81	8.00	7.81	8.00
543	NASDAQ	BFIN	Thu, Aug 23, 2007	8.03	8.03	7.82	7.82
542	NASDAQ	BFIN	Wed, Aug 22, 2007	8.05	8.09	7.97	8.01
541	NASDAQ	BFIN	Tue, Aug 21, 2007	7.95	8.05	7.90	8.01
540	NASDAQ	BFIN	Mon, Aug 20, 2007	8.00	8.05	7.92	7.98
539	NASDAQ	BFIN	Fri, Aug 17, 2007	8.09	8.11	7.76	7.98
538	NASDAQ	BFIN	Thu, Aug 16, 2007	7.18	7.85	7.18	7.85
537	NASDAQ	BFIN	Wed, Aug 15, 2007	7.11	7.42	7.09	7.19
536	NASDAQ	BFIN	Tue, Aug 14, 2007	7.43	7.55	7.11	7.11
535	NASDAQ	BFIN	Mon, Aug 13, 2007	7.26	7.58	7.26	7.41
534	NASDAQ	BFIN	Fri, Aug 10, 2007	7.44	7.53	7.13	7.16
533	NASDAQ	BFIN	Thu, Aug 9, 2007	7.52	8.13	7.38	7.52
532	NASDAQ	BFIN	Wed, Aug 8, 2007	7.25	7.90	7.24	7.69
531	NASDAQ	BFIN	Tue, Aug 7, 2007	6.87	7.19	6.82	7.15
530	NASDAQ	BFIN	Mon, Aug 6, 2007	6.74	7.01	6.51	7.00
529	NASDAQ	BFIN	Fri, Aug 3, 2007	7.06	7.07	6.70	6.72
528	NASDAQ	BFIN	Thu, Aug 2, 2007	6.96	7.09	6.88	7.05
527	NASDAQ	BFIN	Wed, Aug 1, 2007	6.92	7.06	6.79	6.94
526	NASDAQ	BFIN	Tue, Jul 31, 2007	7.06	7.11	6.88	6.90
525	NASDAQ	BFIN	Mon, Jul 30, 2007	6.88	7.03	6.80	7.02
524	NASDAQ	BFIN	Fri, Jul 27, 2007	6.86	7.01	6.80	6.86
523	NASDAQ	BFIN	Thu, Jul 26, 2007	7.04	7.10	6.85	6.90
522	NASDAQ	BFIN	Wed, Jul 25, 2007	7.11	7.19	7.06	7.13
521	NASDAQ	BFIN	Tue, Jul 24, 2007	7.26	7.33	7.05	7.07
520	NASDAQ	BFIN	Mon, Jul 23, 2007	7.36	7.45	7.31	7.33
519	NASDAQ	BFIN	Fri, Jul 20, 2007	7.57	7.57	7.30	7.35
518	NASDAQ	BFIN	Thu, Jul 19, 2007	7.54	7.65	7.54	7.58
517	NASDAQ	BFIN	Wed, Jul 18, 2007	7.57	7.62	7.40	7.52
516	NASDAQ	BFIN	Tue, Jul 17, 2007	7.65	7.71	7.58	7.62
515	NASDAQ	BFIN	Mon, Jul 16, 2007	7.68	7.71	7.60	7.65
514	NASDAQ	BFIN	Fri, Jul 13, 2007	7.65	7.75	7.63	7.71
513	NASDAQ	BFIN	Thu, Jul 12, 2007	7.64	7.73	7.58	7.72
512	NASDAQ	BFIN	Wed, Jul 11, 2007	7.63	7.63	7.58	7.59
511	NASDAQ	BFIN	Tue, Jul 10, 2007	7.75	7.81	7.52	7.63
510	NASDAQ	BFIN	Mon, Jul 9, 2007	7.88	7.90	7.74	7.81
509	NASDAQ	BFIN	Fri, Jul 6, 2007	7.73	7.91	7.73	7.89
508	NASDAQ	BFIN	Thu, Jul 5, 2007	7.90	7.92	7.74	7.74
507	NASDAQ	BFIN	Tue, Jul 3, 2007	7.79	7.95	7.78	7.95
506	NASDAQ	BFIN	Mon, Jul 2, 2007	7.76	7.83	7.73	7.78
505	NASDAQ	BFIN	Fri, Jun 29, 2007	7.99	7.99	7.73	7.73
504	NASDAQ	BFIN	Thu, Jun 28, 2007	7.99	8.02	7.94	7.96
503	NASDAQ	BFIN	Wed, Jun 27, 2007	7.94	7.98	7.90	7.97
502	NASDAQ	BFIN	Tue, Jun 26, 2007	8.04	8.05	7.96	8.00
501	NASDAQ	BFIN	Mon, Jun 25, 2007	8.03	8.07	7.96	7.99
500	NASDAQ	BFIN	Fri, Jun 22, 2007	8.02	8.08	7.97	8.03
499	NASDAQ	BFIN	Thu, Jun 21, 2007	8.00	8.08	7.95	8.02
498	NASDAQ	BFIN	Wed, Jun 20, 2007	8.15	8.16	8.01	8.03
497	NASDAQ	BFIN	Tue, Jun 19, 2007	8.12	8.16	8.10	8.14
496	NASDAQ	BFIN	Mon, Jun 18, 2007	8.14	8.18	8.07	8.17
495	NASDAQ	BFIN	Fri, Jun 15, 2007	8.25	8.25	8.05	8.13
494	NASDAQ	BFIN	Thu, Jun 14, 2007	8.09	8.16	8.09	8.16
493	NASDAQ	BFIN	Wed, Jun 13, 2007	8.07	8.15	8.03	8.11
492	NASDAQ	BFIN	Tue, Jun 12, 2007	8.10	8.19	8.04	8.07
491	NASDAQ	BFIN	Mon, Jun 11, 2007	8.13	8.22	8.13	8.14
490	NASDAQ	BFIN	Fri, Jun 8, 2007	8.07	8.19	8.07	8.17
489	NASDAQ	BFIN	Thu, Jun 7, 2007	8.13	8.17	8.07	8.09
488	NASDAQ	BFIN	Wed, Jun 6, 2007	8.20	8.22	8.13	8.18
487	NASDAQ	BFIN	Tue, Jun 5, 2007	8.26	8.27	8.20	8.25
486	NASDAQ	BFIN	Mon, Jun 4, 2007	8.30	8.36	8.22	8.26
485	NASDAQ	BFIN	Fri, Jun 1, 2007	8.28	8.38	8.20	8.33
484	NASDAQ	BFIN	Thu, May 31, 2007	8.21	8.23	8.12	8.23
483	NASDAQ	BFIN	Wed, May 30, 2007	8.10	8.22	8.10	8.18
482	NASDAQ	BFIN	Tue, May 29, 2007	8.16	8.21	8.12	8.15
481	NASDAQ	BFIN	Fri, May 25, 2007	8.17	8.21	8.12	8.19
480	NASDAQ	BFIN	Thu, May 24, 2007	8.13	8.16	8.09	8.13
479	NASDAQ	BFIN	Wed, May 23, 2007	8.21	8.24	8.10	8.16
478	NASDAQ	BFIN	Tue, May 22, 2007	8.14	8.27	8.11	8.21
477	NASDAQ	BFIN	Mon, May 21, 2007	8.08	8.17	8.06	8.14
476	NASDAQ	BFIN	Fri, May 18, 2007	8.10	8.11	8.02	8.11
475	NASDAQ	BFIN	Thu, May 17, 2007	8.11	8.15	8.02	8.07
474	NASDAQ	BFIN	Wed, May 16, 2007	8.02	8.15	7.98	8.15
473	NASDAQ	BFIN	Tue, May 15, 2007	8.03	8.13	8.00	8.00
472	NASDAQ	BFIN	Mon, May 14, 2007	8.16	8.20	8.03	8.04
471	NASDAQ	BFIN	Fri, May 11, 2007	8.03	8.18	8.00	8.18
470	NASDAQ	BFIN	Thu, May 10, 2007	8.25	8.30	8.02	8.04
469	NASDAQ	BFIN	Wed, May 9, 2007	8.06	8.31	8.06	8.28
468	NASDAQ	BFIN	Tue, May 8, 2007	8.14	8.16	8.08	8.15
467	NASDAQ	BFIN	Mon, May 7, 2007	8.25	8.30	8.13	8.16
466	NASDAQ	BFIN	Fri, May 4, 2007	8.10	8.27	8.10	8.27
465	NASDAQ	BFIN	Thu, May 3, 2007	8.15	8.17	8.08	8.09
464	NASDAQ	BFIN	Wed, May 2, 2007	8.12	8.25	8.11	8.15
463	NASDAQ	BFIN	Tue, May 1, 2007	8.01	8.15	8.01	8.13
462	NASDAQ	BFIN	Mon, Apr 30, 2007	8.05	8.05	7.87	7.95
461	NASDAQ	BFIN	Fri, Apr 27, 2007	8.00	8.06	8.00	8.03
460	NASDAQ	BFIN	Thu, Apr 26, 2007	8.01	8.05	8.00	8.02
459	NASDAQ	BFIN	Wed, Apr 25, 2007	8.03	8.05	7.98	8.03
458	NASDAQ	BFIN	Tue, Apr 24, 2007	8.00	8.01	7.85	8.00
457	NASDAQ	BFIN	Mon, Apr 23, 2007	8.05	8.19	7.98	8.00
456	NASDAQ	BFIN	Fri, Apr 20, 2007	8.12	8.12	7.96	8.05
455	NASDAQ	BFIN	Thu, Apr 19, 2007	8.05	8.17	7.98	8.00
454	NASDAQ	BFIN	Wed, Apr 18, 2007	8.18	8.20	8.10	8.10
453	NASDAQ	BFIN	Tue, Apr 17, 2007	8.24	8.25	8.19	8.23
452	NASDAQ	BFIN	Mon, Apr 16, 2007	8.18	8.26	8.16	8.25
451	NASDAQ	BFIN	Fri, Apr 13, 2007	8.22	8.22	8.08	8.13
450	NASDAQ	BFIN	Thu, Apr 12, 2007	7.95	8.23	7.95	8.23
449	NASDAQ	BFIN	Wed, Apr 11, 2007	8.21	8.21	7.95	7.97
448	NASDAQ	BFIN	Tue, Apr 10, 2007	8.12	8.29	8.12	8.20
447	NASDAQ	BFIN	Mon, Apr 9, 2007	8.21	8.21	8.12	8.13
446	NASDAQ	BFIN	Thu, Apr 5, 2007	8.20	8.28	8.19	8.23
445	NASDAQ	BFIN	Wed, Apr 4, 2007	8.24	8.30	8.17	8.19
444	NASDAQ	BFIN	Tue, Apr 3, 2007	8.07	8.30	8.07	8.26
443	NASDAQ	BFIN	Mon, Apr 2, 2007	8.14	8.16	8.00	8.07
442	NASDAQ	BFIN	Fri, Mar 30, 2007	8.18	8.26	8.05	8.14
441	NASDAQ	BFIN	Thu, Mar 29, 2007	8.10	8.28	8.06	8.18
440	NASDAQ	BFIN	Wed, Mar 28, 2007	8.16	8.18	8.05	8.05
439	NASDAQ	BFIN	Tue, Mar 27, 2007	8.11	8.30	8.11	8.21
438	NASDAQ	BFIN	Mon, Mar 26, 2007	8.18	8.24	8.07	8.12
437	NASDAQ	BFIN	Fri, Mar 23, 2007	8.28	8.33	8.20	8.20
436	NASDAQ	BFIN	Thu, Mar 22, 2007	8.37	8.38	8.28	8.30
435	NASDAQ	BFIN	Wed, Mar 21, 2007	8.35	8.38	8.32	8.33
434	NASDAQ	BFIN	Tue, Mar 20, 2007	8.34	8.40	8.33	8.35
433	NASDAQ	BFIN	Mon, Mar 19, 2007	8.38	8.45	8.29	8.36
432	NASDAQ	BFIN	Fri, Mar 16, 2007	8.39	8.42	8.32	8.33
431	NASDAQ	BFIN	Thu, Mar 15, 2007	8.30	8.45	8.30	8.40
430	NASDAQ	BFIN	Wed, Mar 14, 2007	8.23	8.30	8.20	8.29
429	NASDAQ	BFIN	Tue, Mar 13, 2007	8.33	8.36	8.21	8.22
428	NASDAQ	BFIN	Mon, Mar 12, 2007	8.46	8.47	8.36	8.39
427	NASDAQ	BFIN	Fri, Mar 9, 2007	8.48	8.52	8.40	8.44
426	NASDAQ	BFIN	Thu, Mar 8, 2007	8.53	8.56	8.43	8.43
425	NASDAQ	BFIN	Wed, Mar 7, 2007	8.43	8.53	8.37	8.48
424	NASDAQ	BFIN	Tue, Mar 6, 2007	8.41	8.62	8.34	8.52
423	NASDAQ	BFIN	Mon, Mar 5, 2007	8.56	8.59	8.32	8.36
422	NASDAQ	BFIN	Fri, Mar 2, 2007	8.62	8.67	8.55	8.60
421	NASDAQ	BFIN	Thu, Mar 1, 2007	8.55	8.73	8.53	8.68
420	NASDAQ	BFIN	Wed, Feb 28, 2007	8.63	8.79	8.53	8.73
419	NASDAQ	BFIN	Tue, Feb 27, 2007	8.75	8.85	8.64	8.65
418	NASDAQ	BFIN	Mon, Feb 26, 2007	8.81	8.84	8.78	8.83
417	NASDAQ	BFIN	Fri, Feb 23, 2007	8.87	8.91	8.83	8.85
416	NASDAQ	BFIN	Thu, Feb 22, 2007	8.94	8.96	8.83	8.90
415	NASDAQ	BFIN	Wed, Feb 21, 2007	8.88	8.97	8.84	8.95
414	NASDAQ	BFIN	Tue, Feb 20, 2007	8.84	8.96	8.81	8.90
413	NASDAQ	BFIN	Fri, Feb 16, 2007	8.80	8.89	8.80	8.86
412	NASDAQ	BFIN	Thu, Feb 15, 2007	8.88	8.88	8.78	8.81
411	NASDAQ	BFIN	Wed, Feb 14, 2007	8.92	8.95	8.85	8.88
410	NASDAQ	BFIN	Tue, Feb 13, 2007	8.91	8.94	8.82	8.93
409	NASDAQ	BFIN	Mon, Feb 12, 2007	8.80	8.90	8.79	8.89
408	NASDAQ	BFIN	Fri, Feb 9, 2007	8.84	8.91	8.80	8.81
407	NASDAQ	BFIN	Thu, Feb 8, 2007	8.95	8.95	8.85	8.86
406	NASDAQ	BFIN	Wed, Feb 7, 2007	8.92	8.99	8.86	8.98
405	NASDAQ	BFIN	Tue, Feb 6, 2007	8.90	8.98	8.84	8.92
404	NASDAQ	BFIN	Mon, Feb 5, 2007	8.91	8.91	8.80	8.87
403	NASDAQ	BFIN	Fri, Feb 2, 2007	8.83	8.96	8.79	8.95
402	NASDAQ	BFIN	Thu, Feb 1, 2007	8.83	8.86	8.80	8.81
401	NASDAQ	BFIN	Wed, Jan 31, 2007	8.80	8.83	8.74	8.82
400	NASDAQ	BFIN	Tue, Jan 30, 2007	8.80	8.83	8.76	8.83
399	NASDAQ	BFIN	Mon, Jan 29, 2007	8.68	8.83	8.68	8.80
398	NASDAQ	BFIN	Fri, Jan 26, 2007	8.65	8.73	8.65	8.72
397	NASDAQ	BFIN	Thu, Jan 25, 2007	8.80	8.80	8.63	8.84
396	NASDAQ	BFIN	Wed, Jan 24, 2007	8.73	8.79	8.73	8.79
395	NASDAQ	BFIN	Tue, Jan 23, 2007	8.59	8.78	8.59	8.73
394	NASDAQ	BFIN	Mon, Jan 22, 2007	8.63	8.68	8.60	8.62
393	NASDAQ	BFIN	Fri, Jan 19, 2007	8.63	8.67	8.62	8.66
392	NASDAQ	BFIN	Thu, Jan 18, 2007	8.67	8.79	8.65	8.65
391	NASDAQ	BFIN	Wed, Jan 17, 2007	8.68	8.71	8.67	8.68
390	NASDAQ	BFIN	Tue, Jan 16, 2007	8.79	8.79	8.68	8.70
389	NASDAQ	BFIN	Fri, Jan 12, 2007	8.68	8.76	8.68	8.75
388	NASDAQ	BFIN	Thu, Jan 11, 2007	8.71	8.80	8.70	8.70
387	NASDAQ	BFIN	Wed, Jan 10, 2007	8.73	8.75	8.70	8.71
386	NASDAQ	BFIN	Tue, Jan 9, 2007	8.71	8.75	8.70	8.73
385	NASDAQ	BFIN	Mon, Jan 8, 2007	8.73	8.75	8.63	8.74
384	NASDAQ	BFIN	Fri, Jan 5, 2007	8.78	8.79	8.67	8.74
383	NASDAQ	BFIN	Thu, Jan 4, 2007	8.82	8.83	8.74	8.83
382	NASDAQ	BFIN	Wed, Jan 3, 2007	8.88	8.88	8.80	8.82
381	NASDAQ	BFIN	Fri, Dec 29, 2006	9.03	9.04	8.78	8.91
380	NASDAQ	BFIN	Thu, Dec 28, 2006	9.00	9.07	8.97	9.01
379	NASDAQ	BFIN	Wed, Dec 27, 2006	8.99	9.02	8.91	9.02
378	NASDAQ	BFIN	Tue, Dec 26, 2006	8.81	8.98	8.81	8.98
377	NASDAQ	BFIN	Fri, Dec 22, 2006	8.89	8.89	8.82	8.83
376	NASDAQ	BFIN	Thu, Dec 21, 2006	8.88	8.90	8.83	8.86
375	NASDAQ	BFIN	Wed, Dec 20, 2006	8.86	8.88	8.83	8.85
374	NASDAQ	BFIN	Tue, Dec 19, 2006	8.75	8.88	8.75	8.83
373	NASDAQ	BFIN	Mon, Dec 18, 2006	8.92	8.95	8.74	8.80
372	NASDAQ	BFIN	Fri, Dec 15, 2006	8.91	8.95	8.87	8.91
371	NASDAQ	BFIN	Thu, Dec 14, 2006	8.91	8.95	8.90	8.91
370	NASDAQ	BFIN	Wed, Dec 13, 2006	8.88	8.91	8.82	8.88
369	NASDAQ	BFIN	Tue, Dec 12, 2006	8.87	8.87	8.75	8.87
368	NASDAQ	BFIN	Mon, Dec 11, 2006	8.74	8.90	8.68	8.85
367	NASDAQ	BFIN	Fri, Dec 8, 2006	8.86	8.93	8.73	8.75
366	NASDAQ	BFIN	Thu, Dec 7, 2006	8.88	8.93	8.85	8.85
365	NASDAQ	BFIN	Wed, Dec 6, 2006	8.82	8.95	8.82	8.90
364	NASDAQ	BFIN	Tue, Dec 5, 2006	8.87	8.89	8.82	8.85
363	NASDAQ	BFIN	Mon, Dec 4, 2006	8.80	8.90	8.77	8.83
362	NASDAQ	BFIN	Fri, Dec 1, 2006	8.74	8.83	8.67	8.77
361	NASDAQ	BFIN	Thu, Nov 30, 2006	8.68	8.81	8.66	8.76
360	NASDAQ	BFIN	Wed, Nov 29, 2006	8.75	8.75	8.68	8.71
359	NASDAQ	BFIN	Tue, Nov 28, 2006	8.67	8.74	8.65	8.69
358	NASDAQ	BFIN	Mon, Nov 27, 2006	8.73	8.74	8.62	8.68
357	NASDAQ	BFIN	Fri, Nov 24, 2006	8.74	8.88	8.74	8.78
356	NASDAQ	BFIN	Wed, Nov 22, 2006	8.88	8.90	8.70	8.80
355	NASDAQ	BFIN	Tue, Nov 21, 2006	8.88	8.93	8.73	8.84
354	NASDAQ	BFIN	Mon, Nov 20, 2006	8.89	8.95	8.77	8.86
353	NASDAQ	BFIN	Fri, Nov 17, 2006	9.07	9.08	8.87	8.91
352	NASDAQ	BFIN	Thu, Nov 16, 2006	9.13	9.13	9.06	9.12
351	NASDAQ	BFIN	Wed, Nov 15, 2006	9.09	9.14	9.08	9.13
350	NASDAQ	BFIN	Tue, Nov 14, 2006	9.08	9.13	9.01	9.10
349	NASDAQ	BFIN	Mon, Nov 13, 2006	8.95	9.13	8.89	9.06
348	NASDAQ	BFIN	Fri, Nov 10, 2006	9.02	9.14	9.02	9.13
347	NASDAQ	BFIN	Thu, Nov 9, 2006	9.11	9.14	8.89	8.97
346	NASDAQ	BFIN	Wed, Nov 8, 2006	8.99	9.12	8.91	9.10
345	NASDAQ	BFIN	Tue, Nov 7, 2006	9.01	9.13	8.99	9.04
344	NASDAQ	BFIN	Mon, Nov 6, 2006	9.08	9.08	8.97	9.02
343	NASDAQ	BFIN	Fri, Nov 3, 2006	8.87	9.06	8.85	9.03
342	NASDAQ	BFIN	Thu, Nov 2, 2006	8.81	9.01	8.78	8.82
341	NASDAQ	BFIN	Wed, Nov 1, 2006	9.07	9.07	8.80	8.84
340	NASDAQ	BFIN	Tue, Oct 31, 2006	9.10	9.11	8.92	9.07
339	NASDAQ	BFIN	Mon, Oct 30, 2006	9.03	9.16	9.01	9.10
338	NASDAQ	BFIN	Fri, Oct 27, 2006	9.01	9.17	9.00	9.01
337	NASDAQ	BFIN	Thu, Oct 26, 2006	9.25	9.25	9.11	9.15
336	NASDAQ	BFIN	Wed, Oct 25, 2006	9.11	9.25	9.09	9.25
335	NASDAQ	BFIN	Tue, Oct 24, 2006	9.07	9.12	9.03	9.08
334	NASDAQ	BFIN	Mon, Oct 23, 2006	9.05	9.13	9.02	9.11
333	NASDAQ	BFIN	Fri, Oct 20, 2006	9.18	9.18	9.06	9.08
332	NASDAQ	BFIN	Thu, Oct 19, 2006	9.06	9.17	9.06	9.13
331	NASDAQ	BFIN	Wed, Oct 18, 2006	9.06	9.13	9.06	9.10
330	NASDAQ	BFIN	Tue, Oct 17, 2006	9.00	9.08	9.00	9.05
329	NASDAQ	BFIN	Mon, Oct 16, 2006	9.13	9.13	9.02	9.05
328	NASDAQ	BFIN	Fri, Oct 13, 2006	9.09	9.13	8.98	9.10
327	NASDAQ	BFIN	Thu, Oct 12, 2006	8.93	9.10	8.90	9.06
326	NASDAQ	BFIN	Wed, Oct 11, 2006	9.00	9.05	8.78	8.93
325	NASDAQ	BFIN	Tue, Oct 10, 2006	8.98	9.18	8.87	9.00
324	NASDAQ	BFIN	Mon, Oct 9, 2006	8.94	8.97	8.80	8.96
323	NASDAQ	BFIN	Fri, Oct 6, 2006	8.93	8.98	8.81	8.93
322	NASDAQ	BFIN	Thu, Oct 5, 2006	8.87	9.00	8.81	8.95
321	NASDAQ	BFIN	Wed, Oct 4, 2006	8.71	8.87	8.70	8.85
320	NASDAQ	BFIN	Tue, Oct 3, 2006	8.75	8.79	8.63	8.70
319	NASDAQ	BFIN	Mon, Oct 2, 2006	8.74	8.82	8.63	8.78
318	NASDAQ	BFIN	Fri, Sep 29, 2006	8.83	8.83	8.73	8.75
317	NASDAQ	BFIN	Thu, Sep 28, 2006	8.84	8.84	8.74	8.80
316	NASDAQ	BFIN	Wed, Sep 27, 2006	8.75	8.83	8.71	8.81
315	NASDAQ	BFIN	Tue, Sep 26, 2006	8.86	8.86	8.76	8.79
314	NASDAQ	BFIN	Mon, Sep 25, 2006	8.79	8.85	8.78	8.84
313	NASDAQ	BFIN	Fri, Sep 22, 2006	8.80	8.83	8.77	8.80
312	NASDAQ	BFIN	Thu, Sep 21, 2006	8.86	8.88	8.80	8.84
311	NASDAQ	BFIN	Wed, Sep 20, 2006	8.84	8.84	8.76	8.82
310	NASDAQ	BFIN	Tue, Sep 19, 2006	8.90	8.90	8.74	8.80
309	NASDAQ	BFIN	Mon, Sep 18, 2006	8.92	8.95	8.85	8.87
308	NASDAQ	BFIN	Fri, Sep 15, 2006	9.00	9.06	8.94	8.95
307	NASDAQ	BFIN	Thu, Sep 14, 2006	8.88	8.97	8.85	8.97
306	NASDAQ	BFIN	Wed, Sep 13, 2006	8.96	8.96	8.85	8.95
305	NASDAQ	BFIN	Tue, Sep 12, 2006	8.75	8.94	8.74	8.94
304	NASDAQ	BFIN	Mon, Sep 11, 2006	8.82	8.87	8.75	8.75
303	NASDAQ	BFIN	Fri, Sep 8, 2006	8.89	8.89	8.77	8.87
302	NASDAQ	BFIN	Thu, Sep 7, 2006	8.68	8.93	8.65	8.86
301	NASDAQ	BFIN	Wed, Sep 6, 2006	8.76	8.81	8.72	8.73
300	NASDAQ	BFIN	Tue, Sep 5, 2006	8.78	8.83	8.72	8.81
299	NASDAQ	BFIN	Fri, Sep 1, 2006	8.64	8.77	8.60	8.74
298	NASDAQ	BFIN	Thu, Aug 31, 2006	8.58	8.93	8.58	8.72
297	NASDAQ	BFIN	Wed, Aug 30, 2006	8.50	8.56	8.50	8.54
296	NASDAQ	BFIN	Tue, Aug 29, 2006	8.50	8.52	8.43	8.51
295	NASDAQ	BFIN	Mon, Aug 28, 2006	8.49	8.50	8.33	8.50
294	NASDAQ	BFIN	Fri, Aug 25, 2006	8.46	8.50	8.42	8.47
293	NASDAQ	BFIN	Thu, Aug 24, 2006	8.41	8.50	8.30	8.45
292	NASDAQ	BFIN	Wed, Aug 23, 2006	8.50	8.50	8.31	8.38
291	NASDAQ	BFIN	Tue, Aug 22, 2006	8.42	8.50	8.41	8.50
290	NASDAQ	BFIN	Mon, Aug 21, 2006	8.46	8.47	8.35	8.47
289	NASDAQ	BFIN	Fri, Aug 18, 2006	8.54	8.54	8.40	8.50
288	NASDAQ	BFIN	Thu, Aug 17, 2006	8.48	8.52	8.46	8.50
287	NASDAQ	BFIN	Wed, Aug 16, 2006	8.51	8.51	8.34	8.50
286	NASDAQ	BFIN	Tue, Aug 15, 2006	8.53	8.53	8.27	8.45
285	NASDAQ	BFIN	Mon, Aug 14, 2006	8.48	8.52	8.34	8.48
284	NASDAQ	BFIN	Fri, Aug 11, 2006	8.46	8.49	8.31	8.37
283	NASDAQ	BFIN	Thu, Aug 10, 2006	8.28	8.55	8.28	8.48
282	NASDAQ	BFIN	Wed, Aug 9, 2006	8.52	8.52	8.27	8.33
281	NASDAQ	BFIN	Tue, Aug 8, 2006	8.53	8.61	8.35	8.43
280	NASDAQ	BFIN	Mon, Aug 7, 2006	8.46	8.53	8.35	8.49
279	NASDAQ	BFIN	Fri, Aug 4, 2006	8.63	8.63	8.35	8.53
278	NASDAQ	BFIN	Thu, Aug 3, 2006	8.40	8.57	8.37	8.52
277	NASDAQ	BFIN	Wed, Aug 2, 2006	8.59	8.59	8.42	8.50
276	NASDAQ	BFIN	Tue, Aug 1, 2006	8.46	8.58	8.40	8.50
275	NASDAQ	BFIN	Mon, Jul 31, 2006	8.59	8.62	8.47	8.51
274	NASDAQ	BFIN	Fri, Jul 28, 2006	8.56	8.63	8.50	8.62
273	NASDAQ	BFIN	Thu, Jul 27, 2006	8.59	8.60	8.39	8.50
272	NASDAQ	BFIN	Wed, Jul 26, 2006	8.55	8.62	8.47	8.53
271	NASDAQ	BFIN	Tue, Jul 25, 2006	8.50	8.61	8.47	8.55
270	NASDAQ	BFIN	Mon, Jul 24, 2006	8.38	8.58	8.38	8.57
269	NASDAQ	BFIN	Fri, Jul 21, 2006	8.35	8.42	8.23	8.30
268	NASDAQ	BFIN	Thu, Jul 20, 2006	8.59	8.63	8.41	8.42
267	NASDAQ	BFIN	Wed, Jul 19, 2006	8.40	8.61	8.39	8.60
266	NASDAQ	BFIN	Tue, Jul 18, 2006	8.27	8.40	8.18	8.39
265	NASDAQ	BFIN	Mon, Jul 17, 2006	8.20	8.31	8.17	8.20
264	NASDAQ	BFIN	Fri, Jul 14, 2006	8.27	8.38	8.16	8.26
263	NASDAQ	BFIN	Thu, Jul 13, 2006	8.36	8.43	8.30	8.31
262	NASDAQ	BFIN	Wed, Jul 12, 2006	8.58	8.63	8.44	8.45
261	NASDAQ	BFIN	Tue, Jul 11, 2006	8.58	8.70	8.43	8.62
260	NASDAQ	BFIN	Mon, Jul 10, 2006	8.62	8.64	8.50	8.55
259	NASDAQ	BFIN	Fri, Jul 7, 2006	8.56	8.68	8.56	8.58
258	NASDAQ	BFIN	Thu, Jul 6, 2006	8.59	8.66	8.52	8.63
257	NASDAQ	BFIN	Wed, Jul 5, 2006	8.67	8.67	8.50	8.63
256	NASDAQ	BFIN	Mon, Jul 3, 2006	8.61	8.72	8.55	8.64
255	NASDAQ	BFIN	Fri, Jun 30, 2006	8.38	8.65	8.35	8.65
254	NASDAQ	BFIN	Thu, Jun 29, 2006	8.16	8.38	8.12	8.36
253	NASDAQ	BFIN	Wed, Jun 28, 2006	8.14	8.19	8.00	8.08
252	NASDAQ	BFIN	Tue, Jun 27, 2006	8.19	8.19	8.08	8.10
251	NASDAQ	BFIN	Mon, Jun 26, 2006	8.13	8.23	8.00	8.13
250	NASDAQ	BFIN	Fri, Jun 23, 2006	8.15	8.32	8.05	8.16
249	NASDAQ	BFIN	Thu, Jun 22, 2006	8.34	8.36	8.13	8.22
248	NASDAQ	BFIN	Wed, Jun 21, 2006	8.13	8.50	8.13	8.33
247	NASDAQ	BFIN	Tue, Jun 20, 2006	8.08	8.20	8.08	8.15
246	NASDAQ	BFIN	Mon, Jun 19, 2006	8.12	8.17	8.03	8.13
245	NASDAQ	BFIN	Fri, Jun 16, 2006	8.09	8.20	7.92	8.18
244	NASDAQ	BFIN	Thu, Jun 15, 2006	8.06	8.13	7.93	8.13
243	NASDAQ	BFIN	Wed, Jun 14, 2006	7.95	8.13	7.91	8.00
242	NASDAQ	BFIN	Tue, Jun 13, 2006	7.82	8.01	7.80	7.96
241	NASDAQ	BFIN	Mon, Jun 12, 2006	7.90	7.99	7.76	7.89
240	NASDAQ	BFIN	Fri, Jun 9, 2006	8.05	8.08	7.90	7.94
239	NASDAQ	BFIN	Thu, Jun 8, 2006	7.90	8.05	7.76	8.05
238	NASDAQ	BFIN	Wed, Jun 7, 2006	7.95	8.03	7.84	7.94
237	NASDAQ	BFIN	Tue, Jun 6, 2006	7.82	7.93	7.75	7.92
236	NASDAQ	BFIN	Mon, Jun 5, 2006	7.98	8.03	7.75	7.85
235	NASDAQ	BFIN	Fri, Jun 2, 2006	8.05	8.05	8.00	8.05
234	NASDAQ	BFIN	Thu, Jun 1, 2006	8.03	8.03	7.89	8.02
233	NASDAQ	BFIN	Wed, May 31, 2006	7.85	8.00	7.79	8.00
232	NASDAQ	BFIN	Tue, May 30, 2006	7.85	8.00	7.73	7.79
231	NASDAQ	BFIN	Fri, May 26, 2006	8.05	8.05	7.87	7.95
230	NASDAQ	BFIN	Thu, May 25, 2006	7.85	8.01	7.85	8.00
229	NASDAQ	BFIN	Wed, May 24, 2006	7.76	7.83	7.67	7.80
228	NASDAQ	BFIN	Tue, May 23, 2006	7.75	7.85	7.72	7.79
227	NASDAQ	BFIN	Mon, May 22, 2006	7.70	7.73	7.63	7.72
226	NASDAQ	BFIN	Fri, May 19, 2006	7.65	7.75	7.64	7.75
225	NASDAQ	BFIN	Thu, May 18, 2006	7.88	7.90	7.64	7.70
224	NASDAQ	BFIN	Wed, May 17, 2006	7.77	7.88	7.71	7.81
223	NASDAQ	BFIN	Tue, May 16, 2006	7.72	7.88	7.65	7.86
222	NASDAQ	BFIN	Mon, May 15, 2006	7.58	7.75	7.58	7.64
221	NASDAQ	BFIN	Fri, May 12, 2006	7.76	7.81	7.60	7.61
220	NASDAQ	BFIN	Thu, May 11, 2006	7.95	7.95	7.72	7.74
219	NASDAQ	BFIN	Wed, May 10, 2006	7.99	8.01	7.92	7.93
218	NASDAQ	BFIN	Tue, May 9, 2006	7.95	8.01	7.94	7.99
217	NASDAQ	BFIN	Mon, May 8, 2006	8.01	8.02	7.94	7.98
216	NASDAQ	BFIN	Fri, May 5, 2006	8.01	8.01	7.97	7.99
215	NASDAQ	BFIN	Thu, May 4, 2006	7.95	8.01	7.83	8.00
214	NASDAQ	BFIN	Wed, May 3, 2006	8.00	8.01	7.89	8.00
213	NASDAQ	BFIN	Tue, May 2, 2006	7.90	8.00	7.80	8.00
212	NASDAQ	BFIN	Mon, May 1, 2006	7.96	7.98	7.70	7.92
211	NASDAQ	BFIN	Fri, Apr 28, 2006	7.82	8.00	7.79	7.93
210	NASDAQ	BFIN	Thu, Apr 27, 2006	7.92	8.02	7.83	7.85
209	NASDAQ	BFIN	Wed, Apr 26, 2006	7.91	8.07	7.87	8.02
208	NASDAQ	BFIN	Tue, Apr 25, 2006	7.96	7.96	7.75	7.87
207	NASDAQ	BFIN	Mon, Apr 24, 2006	7.99	8.10	7.90	7.94
206	NASDAQ	BFIN	Fri, Apr 21, 2006	8.15	8.15	7.82	8.05
205	NASDAQ	BFIN	Thu, Apr 20, 2006	7.97	8.18	7.91	8.07
204	NASDAQ	BFIN	Wed, Apr 19, 2006	7.94	7.97	7.89	7.95
203	NASDAQ	BFIN	Tue, Apr 18, 2006	7.74	7.91	7.73	7.91
202	NASDAQ	BFIN	Mon, Apr 17, 2006	7.88	7.88	7.62	7.66
201	NASDAQ	BFIN	Thu, Apr 13, 2006	7.69	7.90	7.63	7.82
200	NASDAQ	BFIN	Wed, Apr 12, 2006	7.69	7.80	7.60	7.65
199	NASDAQ	BFIN	Tue, Apr 11, 2006	7.89	7.91	7.65	7.74
198	NASDAQ	BFIN	Mon, Apr 10, 2006	7.88	7.91	7.75	7.82
197	NASDAQ	BFIN	Fri, Apr 7, 2006	7.93	7.93	7.83	7.83
196	NASDAQ	BFIN	Thu, Apr 6, 2006	7.94	7.94	7.85	7.91
195	NASDAQ	BFIN	Wed, Apr 5, 2006	7.95	7.95	7.85	7.92
194	NASDAQ	BFIN	Tue, Apr 4, 2006	7.88	7.92	7.84	7.88
193	NASDAQ	BFIN	Mon, Apr 3, 2006	7.90	7.98	7.86	7.90
192	NASDAQ	BFIN	Fri, Mar 31, 2006	8.00	8.00	7.85	7.96
191	NASDAQ	BFIN	Thu, Mar 30, 2006	8.00	8.00	7.85	7.95
190	NASDAQ	BFIN	Wed, Mar 29, 2006	7.96	8.00	7.91	7.96
189	NASDAQ	BFIN	Tue, Mar 28, 2006	7.95	8.04	7.84	7.90
188	NASDAQ	BFIN	Mon, Mar 27, 2006	7.94	8.00	7.91	7.91
187	NASDAQ	BFIN	Fri, Mar 24, 2006	8.00	8.00	7.88	8.00
186	NASDAQ	BFIN	Thu, Mar 23, 2006	7.92	8.05	7.85	7.95
185	NASDAQ	BFIN	Wed, Mar 22, 2006	7.93	8.05	7.86	7.97
184	NASDAQ	BFIN	Tue, Mar 21, 2006	8.16	8.16	7.86	7.89
183	NASDAQ	BFIN	Mon, Mar 20, 2006	8.00	8.21	7.88	8.14
182	NASDAQ	BFIN	Fri, Mar 17, 2006	8.00	8.01	7.95	7.98
181	NASDAQ	BFIN	Thu, Mar 16, 2006	8.00	8.00	7.95	8.00
180	NASDAQ	BFIN	Wed, Mar 15, 2006	8.00	8.00	7.89	7.98
179	NASDAQ	BFIN	Tue, Mar 14, 2006	7.93	8.00	7.82	8.00
178	NASDAQ	BFIN	Mon, Mar 13, 2006	7.63	8.00	7.63	7.93
177	NASDAQ	BFIN	Fri, Mar 10, 2006	7.55	7.60	7.50	7.59
176	NASDAQ	BFIN	Thu, Mar 9, 2006	7.69	7.75	7.54	7.56
175	NASDAQ	BFIN	Wed, Mar 8, 2006	7.58	7.72	7.51	7.63
174	NASDAQ	BFIN	Tue, Mar 7, 2006	7.55	7.63	7.54	7.63
173	NASDAQ	BFIN	Mon, Mar 6, 2006	7.65	7.78	7.53	7.63
172	NASDAQ	BFIN	Fri, Mar 3, 2006	7.78	7.86	7.66	7.70
171	NASDAQ	BFIN	Thu, Mar 2, 2006	7.83	7.95	7.76	7.77
170	NASDAQ	BFIN	Wed, Mar 1, 2006	8.03	8.12	7.96	8.04
169	NASDAQ	BFIN	Tue, Feb 28, 2006	8.09	8.10	7.88	7.95
168	NASDAQ	BFIN	Mon, Feb 27, 2006	8.00	8.11	7.87	8.07
167	NASDAQ	BFIN	Fri, Feb 24, 2006	7.75	8.00	7.69	7.98
166	NASDAQ	BFIN	Thu, Feb 23, 2006	7.90	7.93	7.68	7.82
165	NASDAQ	BFIN	Wed, Feb 22, 2006	7.68	7.99	7.62	7.85
164	NASDAQ	BFIN	Tue, Feb 21, 2006	7.75	7.75	7.50	7.61
163	NASDAQ	BFIN	Fri, Feb 17, 2006	7.72	7.75	7.65	7.69
162	NASDAQ	BFIN	Thu, Feb 16, 2006	7.50	7.75	7.50	7.66
161	NASDAQ	BFIN	Wed, Feb 15, 2006	7.48	7.60	7.41	7.60
160	NASDAQ	BFIN	Tue, Feb 14, 2006	7.47	7.47	7.37	7.46
159	NASDAQ	BFIN	Mon, Feb 13, 2006	7.42	7.46	7.38	7.41
158	NASDAQ	BFIN	Fri, Feb 10, 2006	7.38	7.53	7.36	7.45
157	NASDAQ	BFIN	Thu, Feb 9, 2006	7.49	7.53	7.43	7.45
156	NASDAQ	BFIN	Wed, Feb 8, 2006	7.45	7.48	7.36	7.44
155	NASDAQ	BFIN	Tue, Feb 7, 2006	7.40	7.50	7.34	7.37
154	NASDAQ	BFIN	Mon, Feb 6, 2006	7.42	7.55	7.40	7.42
153	NASDAQ	BFIN	Fri, Feb 3, 2006	7.47	7.55	7.41	7.48
152	NASDAQ	BFIN	Thu, Feb 2, 2006	7.63	7.63	7.40	7.44
151	NASDAQ	BFIN	Wed, Feb 1, 2006	7.45	7.66	7.45	7.64
150	NASDAQ	BFIN	Tue, Jan 31, 2006	7.50	7.62	7.41	7.62
149	NASDAQ	BFIN	Mon, Jan 30, 2006	7.50	7.50	7.41	7.44
148	NASDAQ	BFIN	Fri, Jan 27, 2006	7.50	7.50	7.44	7.50
147	NASDAQ	BFIN	Thu, Jan 26, 2006	7.50	7.50	7.42	7.50
146	NASDAQ	BFIN	Wed, Jan 25, 2006	7.50	7.50	7.40	7.47
145	NASDAQ	BFIN	Tue, Jan 24, 2006	7.50	7.50	7.40	7.49
144	NASDAQ	BFIN	Mon, Jan 23, 2006	7.36	7.50	7.36	7.47
143	NASDAQ	BFIN	Fri, Jan 20, 2006	7.50	7.50	7.38	7.39
142	NASDAQ	BFIN	Thu, Jan 19, 2006	7.50	7.50	7.35	7.50
141	NASDAQ	BFIN	Wed, Jan 18, 2006	7.32	7.45	7.32	7.45
140	NASDAQ	BFIN	Tue, Jan 17, 2006	7.40	7.45	7.33	7.40
139	NASDAQ	BFIN	Fri, Jan 13, 2006	7.46	7.50	7.45	7.48
138	NASDAQ	BFIN	Thu, Jan 12, 2006	7.43	7.49	7.34	7.43
137	NASDAQ	BFIN	Wed, Jan 11, 2006	7.50	7.50	7.36	7.44
136	NASDAQ	BFIN	Tue, Jan 10, 2006	7.36	7.46	7.35	7.46
135	NASDAQ	BFIN	Mon, Jan 9, 2006	7.40	7.46	7.36	7.46
134	NASDAQ	BFIN	Fri, Jan 6, 2006	7.40	7.40	7.29	7.36
133	NASDAQ	BFIN	Thu, Jan 5, 2006	7.38	7.40	7.33	7.39
132	NASDAQ	BFIN	Wed, Jan 4, 2006	7.49	7.49	7.38	7.38
131	NASDAQ	BFIN	Tue, Jan 3, 2006	7.38	7.49	7.28	7.47
130	NASDAQ	BFIN	Fri, Dec 30, 2005	7.21	7.41	7.13	7.34
129	NASDAQ	BFIN	Thu, Dec 29, 2005	7.30	7.38	7.28	7.30
128	NASDAQ	BFIN	Wed, Dec 28, 2005	7.26	7.38	7.17	7.35
127	NASDAQ	BFIN	Tue, Dec 27, 2005	7.38	7.38	7.17	7.18
126	NASDAQ	BFIN	Fri, Dec 23, 2005	7.40	7.40	7.27	7.38
125	NASDAQ	BFIN	Thu, Dec 22, 2005	7.37	7.40	7.31	7.40
124	NASDAQ	BFIN	Wed, Dec 21, 2005	7.38	7.38	7.28	7.29
123	NASDAQ	BFIN	Tue, Dec 20, 2005	7.25	7.36	7.20	7.32
122	NASDAQ	BFIN	Mon, Dec 19, 2005	7.38	7.38	7.21	7.31
121	NASDAQ	BFIN	Fri, Dec 16, 2005	7.44	7.45	7.26	7.37
120	NASDAQ	BFIN	Thu, Dec 15, 2005	7.30	7.45	7.15	7.37
119	NASDAQ	BFIN	Wed, Dec 14, 2005	7.38	7.46	7.25	7.39
118	NASDAQ	BFIN	Tue, Dec 13, 2005	7.40	7.40	7.18	7.35
117	NASDAQ	BFIN	Mon, Dec 12, 2005	7.43	7.43	7.31	7.39
116	NASDAQ	BFIN	Fri, Dec 9, 2005	7.40	7.45	7.25	7.43
115	NASDAQ	BFIN	Thu, Dec 8, 2005	7.33	7.40	7.25	7.40
114	NASDAQ	BFIN	Wed, Dec 7, 2005	7.40	7.40	7.18	7.26
113	NASDAQ	BFIN	Tue, Dec 6, 2005	7.40	7.40	7.32	7.40
112	NASDAQ	BFIN	Mon, Dec 5, 2005	7.29	7.40	7.29	7.39
111	NASDAQ	BFIN	Fri, Dec 2, 2005	7.43	7.43	7.28	7.40
110	NASDAQ	BFIN	Thu, Dec 1, 2005	7.45	7.45	7.35	7.40
109	NASDAQ	BFIN	Wed, Nov 30, 2005	7.17	7.45	7.03	7.36
108	NASDAQ	BFIN	Tue, Nov 29, 2005	7.22	7.22	7.04	7.18
107	NASDAQ	BFIN	Mon, Nov 28, 2005	7.22	7.30	7.08	7.13
106	NASDAQ	BFIN	Fri, Nov 25, 2005	7.30	7.33	7.18	7.32
105	NASDAQ	BFIN	Wed, Nov 23, 2005	7.30	7.30	7.18	7.29
104	NASDAQ	BFIN	Tue, Nov 22, 2005	7.25	7.28	7.21	7.28
103	NASDAQ	BFIN	Mon, Nov 21, 2005	7.25	7.25	7.13	7.24
102	NASDAQ	BFIN	Fri, Nov 18, 2005	7.30	7.30	7.03	7.24
101	NASDAQ	BFIN	Thu, Nov 17, 2005	7.13	7.26	7.03	7.24
100	NASDAQ	BFIN	Wed, Nov 16, 2005	7.08	7.13	7.02	7.13
99	NASDAQ	BFIN	Tue, Nov 15, 2005	7.20	7.23	7.05	7.13
98	NASDAQ	BFIN	Mon, Nov 14, 2005	7.25	7.25	7.08	7.15
97	NASDAQ	BFIN	Fri, Nov 11, 2005	7.28	7.28	7.22	7.25
96	NASDAQ	BFIN	Thu, Nov 10, 2005	7.25	7.25	7.12	7.25
95	NASDAQ	BFIN	Wed, Nov 9, 2005	7.20	7.25	7.14	7.24
94	NASDAQ	BFIN	Tue, Nov 8, 2005	7.12	7.19	7.03	7.13
93	NASDAQ	BFIN	Mon, Nov 7, 2005	7.20	7.20	7.09	7.20
92	NASDAQ	BFIN	Fri, Nov 4, 2005	7.25	7.25	7.03	7.13
91	NASDAQ	BFIN	Thu, Nov 3, 2005	7.21	7.25	7.12	7.20
90	NASDAQ	BFIN	Wed, Nov 2, 2005	7.00	7.16	7.00	7.16
89	NASDAQ	BFIN	Tue, Nov 1, 2005	7.00	7.06	6.95	7.04
88	NASDAQ	BFIN	Mon, Oct 31, 2005	6.88	7.00	6.87	6.99
87	NASDAQ	BFIN	Fri, Oct 28, 2005	6.89	6.89	6.75	6.87
86	NASDAQ	BFIN	Thu, Oct 27, 2005	6.91	6.91	6.75	6.80
85	NASDAQ	BFIN	Wed, Oct 26, 2005	7.00	7.00	6.74	6.88
84	NASDAQ	BFIN	Tue, Oct 25, 2005	6.90	7.00	6.76	6.98
83	NASDAQ	BFIN	Mon, Oct 24, 2005	6.83	6.97	6.83	6.95
82	NASDAQ	BFIN	Fri, Oct 21, 2005	6.83	6.91	6.78	6.86
81	NASDAQ	BFIN	Thu, Oct 20, 2005	6.80	6.87	6.78	6.80
80	NASDAQ	BFIN	Wed, Oct 19, 2005	6.69	7.00	6.61	6.87
79	NASDAQ	BFIN	Tue, Oct 18, 2005	6.76	6.76	6.61	6.68
78	NASDAQ	BFIN	Mon, Oct 17, 2005	6.78	6.83	6.68	6.73
77	NASDAQ	BFIN	Fri, Oct 14, 2005	6.71	6.85	6.68	6.83
76	NASDAQ	BFIN	Thu, Oct 13, 2005	6.60	6.79	6.50	6.76
75	NASDAQ	BFIN	Wed, Oct 12, 2005	6.84	6.84	6.59	6.62
74	NASDAQ	BFIN	Tue, Oct 11, 2005	6.88	6.98	6.77	6.80
73	NASDAQ	BFIN	Mon, Oct 10, 2005	6.94	6.96	6.82	6.86
72	NASDAQ	BFIN	Fri, Oct 7, 2005	7.02	7.02	6.88	6.90
71	NASDAQ	BFIN	Thu, Oct 6, 2005	7.10	7.14	6.84	6.94
70	NASDAQ	BFIN	Wed, Oct 5, 2005	7.10	7.15	7.09	7.10
69	NASDAQ	BFIN	Tue, Oct 4, 2005	7.10	7.20	7.10	7.12
68	NASDAQ	BFIN	Mon, Oct 3, 2005	7.18	7.20	7.09	7.14
67	NASDAQ	BFIN	Fri, Sep 30, 2005	7.36	7.44	7.10	7.10
66	NASDAQ	BFIN	Thu, Sep 29, 2005	7.25	7.36	7.25	7.33
65	NASDAQ	BFIN	Wed, Sep 28, 2005	7.35	7.35	7.28	7.33
64	NASDAQ	BFIN	Tue, Sep 27, 2005	7.35	7.36	7.25	7.33
63	NASDAQ	BFIN	Mon, Sep 26, 2005	7.22	7.33	7.22	7.33
62	NASDAQ	BFIN	Fri, Sep 23, 2005	7.26	7.33	7.14	7.32
61	NASDAQ	BFIN	Thu, Sep 22, 2005	7.30	7.37	7.24	7.27
60	NASDAQ	BFIN	Wed, Sep 21, 2005	7.45	7.45	7.24	7.26
59	NASDAQ	BFIN	Tue, Sep 20, 2005	7.50	7.50	7.40	7.44
58	NASDAQ	BFIN	Mon, Sep 19, 2005	7.27	7.45	7.25	7.45
57	NASDAQ	BFIN	Fri, Sep 16, 2005	7.19	7.35	7.18	7.35
56	NASDAQ	BFIN	Thu, Sep 15, 2005	7.20	7.24	7.20	7.23
55	NASDAQ	BFIN	Wed, Sep 14, 2005	7.20	7.25	7.20	7.23
54	NASDAQ	BFIN	Tue, Sep 13, 2005	7.18	7.25	7.18	7.24
53	NASDAQ	BFIN	Mon, Sep 12, 2005	7.20	7.23	7.14	7.23
52	NASDAQ	BFIN	Fri, Sep 9, 2005	7.13	7.20	7.13	7.19
51	NASDAQ	BFIN	Thu, Sep 8, 2005	7.17	7.17	7.13	7.17
50	NASDAQ	BFIN	Wed, Sep 7, 2005	7.12	7.18	7.10	7.17
49	NASDAQ	BFIN	Tue, Sep 6, 2005	7.14	7.17	7.11	7.16
48	NASDAQ	BFIN	Fri, Sep 2, 2005	7.15	7.15	7.10	7.13
47	NASDAQ	BFIN	Thu, Sep 1, 2005	7.10	7.15	7.08	7.13
46	NASDAQ	BFIN	Wed, Aug 31, 2005	7.15	7.15	7.08	7.13
45	NASDAQ	BFIN	Tue, Aug 30, 2005	7.16	7.16	7.08	7.13
44	NASDAQ	BFIN	Mon, Aug 29, 2005	7.07	7.15	7.07	7.13
43	NASDAQ	BFIN	Fri, Aug 26, 2005	7.19	7.19	7.09	7.15
42	NASDAQ	BFIN	Thu, Aug 25, 2005	7.17	7.18	7.12	7.18
41	NASDAQ	BFIN	Wed, Aug 24, 2005	7.13	7.19	7.13	7.16
40	NASDAQ	BFIN	Tue, Aug 23, 2005	7.20	7.20	7.15	7.19
39	NASDAQ	BFIN	Mon, Aug 22, 2005	7.21	7.21	7.16	7.16
38	NASDAQ	BFIN	Fri, Aug 19, 2005	7.18	7.20	7.13	7.20
37	NASDAQ	BFIN	Thu, Aug 18, 2005	7.21	7.21	7.15	7.20
36	NASDAQ	BFIN	Wed, Aug 17, 2005	7.12	7.21	7.11	7.20
35	NASDAQ	BFIN	Tue, Aug 16, 2005	7.20	7.25	7.12	7.13
34	NASDAQ	BFIN	Mon, Aug 15, 2005	7.24	7.25	7.19	7.25
33	NASDAQ	BFIN	Fri, Aug 12, 2005	7.25	7.28	7.19	7.22
32	NASDAQ	BFIN	Thu, Aug 11, 2005	7.21	7.25	7.19	7.20
31	NASDAQ	BFIN	Wed, Aug 10, 2005	7.23	7.27	7.20	7.20
30	NASDAQ	BFIN	Tue, Aug 9, 2005	7.20	7.28	7.16	7.23
29	NASDAQ	BFIN	Mon, Aug 8, 2005	7.15	7.25	7.13	7.19
28	NASDAQ	BFIN	Fri, Aug 5, 2005	7.25	7.25	7.13	7.20
27	NASDAQ	BFIN	Thu, Aug 4, 2005	7.25	7.27	7.18	7.24
26	NASDAQ	BFIN	Wed, Aug 3, 2005	7.09	7.23	7.09	7.23
25	NASDAQ	BFIN	Tue, Aug 2, 2005	7.04	7.12	7.04	7.09
24	NASDAQ	BFIN	Mon, Aug 1, 2005	7.13	7.13	7.06	7.09
23	NASDAQ	BFIN	Fri, Jul 29, 2005	7.03	7.10	6.98	7.10
22	NASDAQ	BFIN	Thu, Jul 28, 2005	7.00	7.05	6.90	7.03
21	NASDAQ	BFIN	Wed, Jul 27, 2005	7.00	7.00	6.90	6.99
20	NASDAQ	BFIN	Tue, Jul 26, 2005	6.90	6.99	6.85	6.95
19	NASDAQ	BFIN	Mon, Jul 25, 2005	6.84	7.03	6.78	6.90
18	NASDAQ	BFIN	Fri, Jul 22, 2005	6.70	6.85	6.68	6.80
17	NASDAQ	BFIN	Thu, Jul 21, 2005	6.73	6.73	6.68	6.72
16	NASDAQ	BFIN	Wed, Jul 20, 2005	6.74	6.74	6.58	6.72
15	NASDAQ	BFIN	Tue, Jul 19, 2005	6.66	6.74	6.66	6.73
14	NASDAQ	BFIN	Mon, Jul 18, 2005	6.65	6.70	6.64	6.69
13	NASDAQ	BFIN	Fri, Jul 15, 2005	6.66	6.74	6.64	6.64
12	NASDAQ	BFIN	Thu, Jul 14, 2005	6.72	6.72	6.68	6.69
11	NASDAQ	BFIN	Wed, Jul 13, 2005	6.65	6.72	6.63	6.70
10	NASDAQ	BFIN	Tue, Jul 12, 2005	6.65	6.68	6.64	6.66
9	NASDAQ	BFIN	Mon, Jul 11, 2005	6.55	6.66	6.55	6.65
8	NASDAQ	BFIN	Fri, Jul 8, 2005	6.57	6.64	6.57	6.64
7	NASDAQ	BFIN	Thu, Jul 7, 2005	6.65	6.68	6.55	6.62
6	NASDAQ	BFIN	Wed, Jul 6, 2005	6.62	6.69	6.62	6.67
5	NASDAQ	BFIN	Tue, Jul 5, 2005	6.75	6.75	6.65	6.65
4	NASDAQ	BFIN	Fri, Jul 1, 2005	6.63	6.71	6.62	6.70
3	NASDAQ	BFIN	Thu, Jun 30, 2005	6.65	6.70	6.57	6.67
2	NASDAQ	BFIN	Wed, Jun 29, 2005	6.72	6.77	6.68	6.69
1	NASDAQ	BFIN	Tue, Jun 28, 2005	6.70	6.80	6.63	6.70
#	Exchange	Symbol	Date	Open	High	Low	Close

BankFinancial Corp NASDAQ:BFIN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024