TSX:BFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	28.35	28.35	28.35	28.35	28.35	2.24%	101
Nov 6, 2026	27.73	27.73	27.73	27.73	27.73	0.14%	100
Nov 5, 2026	27.99	27.99	27.66	27.69	27.69	-2.36%	2,205
Nov 4, 2026	28.08	28.36	28.08	28.36	28.36	2.20%	600
Nov 3, 2026	27.84	27.84	27.74	27.75	27.75	-0.39%	2,000
Nov 2, 2026	27.90	27.94	27.86	27.86	27.86	1.75%	1,073
Oct 30, 2026	27.67	27.67	27.38	27.38	27.38	-2.07%	1,900
Oct 29, 2026	28.26	28.26	28.14	28.14	27.96	1.81%	1,200
Oct 27, 2026	27.64	27.64	27.64	27.64	27.46	0.18%	200
Oct 26, 2026	27.55	27.69	27.55	27.59	27.41	0.73%	900
Oct 23, 2026	27.48	27.48	27.35	27.39	27.21	-1.23%	2,600
Oct 22, 2026	27.66	27.74	27.50	27.73	27.55	0.18%	5,701
Oct 21, 2026	27.58	27.68	27.58	27.68	27.50	1.28%	1,001
Oct 20, 2026	27.33	27.34	27.32	27.33	27.16	0.74%	1,500
Oct 19, 2026	27.13	27.13	27.13	27.13	26.96	-0.73%	101
Oct 16, 2026	27.33	27.33	27.33	27.33	27.16	0.63%	100
Oct 9, 2026	27.16	27.16	27.16	27.16	26.99	0.89%	101
Oct 7, 2026	27.00	27.00	26.92	26.92	26.75	-1.14%	300
Oct 5, 2026	27.19	27.23	27.19	27.23	27.06	0.11%	701
Oct 2, 2026	27.20	27.20	27.20	27.20	27.03	-4.16%	101
Sep 21, 2026	28.46	28.53	28.46	28.53	28.20	0.99%	300
Sep 18, 2026	28.17	28.25	28.17	28.25	27.92	-0.32%	16,401
Sep 17, 2026	28.34	28.34	28.34	28.34	28.01	-0.42%	108
Sep 15, 2026	28.46	28.46	28.46	28.46	28.13	-0.77%	100
Sep 14, 2026	28.62	28.68	28.62	28.68	28.35	-0.24%	900
Sep 10, 2026	28.75	28.75	28.75	28.75	28.42	-1.03%	200
Sep 8, 2026	29.05	29.05	29.05	29.05	28.71	-0.07%	101
Aug 25, 2026	29.18	29.22	29.18	29.22	28.73	1.07%	200
Aug 21, 2026	28.91	28.91	28.91	28.91	28.43	0.87%	226
Aug 20, 2026	28.98	29.01	28.66	28.66	28.18	-1.68%	1,001
Aug 19, 2026	29.15	29.15	29.15	29.15	28.66	-2.28%	500
Aug 18, 2026	29.83	29.83	29.83	29.83	29.33	-0.50%	100
Aug 14, 2026	29.98	29.98	29.98	29.98	29.48	0.27%	100
Aug 12, 2026	29.90	29.90	29.90	29.90	29.40	-0.27%	100
Aug 5, 2026	29.98	29.98	29.98	29.98	29.48	2.92%	100
Jul 29, 2026	29.28	29.28	29.28	29.28	28.64	-1.48%	200
Jul 28, 2026	29.72	29.72	29.72	29.72	29.07	1.05%	100
Jul 27, 2026	29.39	29.41	29.39	29.41	28.77	0.48%	802
Jul 23, 2026	29.27	29.27	29.27	29.27	28.63	-1.05%	120
Jul 22, 2026	29.56	29.58	29.56	29.58	28.94	0.51%	200
Jul 21, 2026	29.43	29.43	29.43	29.43	28.79	-1.44%	104
Jul 16, 2026	29.93	29.93	29.86	29.86	29.21	-0.43%	400
Jul 15, 2026	29.99	29.99	29.99	29.99	29.34	1.49%	100
Jul 14, 2026	29.10	29.63	29.10	29.55	28.91	2.39%	300
Jul 8, 2026	29.00	29.00	28.84	28.86	28.23	-2.17%	1,610
Jul 7, 2026	29.50	29.54	29.48	29.50	28.86	0.27%	2,700
Jul 6, 2026	29.33	29.42	29.32	29.42	28.78	1.48%	400
Jul 2, 2026	28.84	28.99	28.84	28.99	28.36	0.94%	600
Jun 30, 2026	28.74	28.74	28.72	28.72	28.10	-0.10%	300
Jun 29, 2026	28.95	28.95	28.88	28.89	28.13	0.10%	1,401