BROOKLYN FEDERAL BANCORP Historical Stock Price

Below is the stock price history for Brooklyn Federal Bancorp BFSB. Data is recorded each day for the historical open, high, low, close and volume. The Brooklyn Federal Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brooklyn Federal Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-06 0.8437 0.8437 0.8437 0.8437 6,000
2012-01-03 0.86 0.8601 0.8423 0.8601 18,321
2011-12-30 0.85 0.85 0.85 0.85 2,043
2011-12-28 0.81 0.8412 0.81 0.8412 3,043
2011-12-27 0.8411 0.8411 0.78 0.78 9,567
2011-12-21 0.8412 0.8412 0.8412 0.8412 650
2011-12-20 0.85 0.86 0.85 0.86 208
2011-12-16 0.85 0.85 0.85 0.85 119
2011-12-15 0.85 0.85 0.8351 0.8351 5,298
2011-12-13 0.841 0.8412 0.841 0.841 10,307
2011-12-12 0.8407 0.8407 0.8407 0.8407 2,390
2011-12-09 0.8426 0.8426 0.8407 0.8407 1,890
2011-12-07 0.85 0.85 0.85 0.85 500
2011-12-05 0.8501 0.8501 0.8501 0.8501 5,000
2011-12-01 0.8889 1.03 0.8413 0.8413 29,315
2011-11-30 0.85 0.85 0.85 0.85 6,700
2011-11-23 0.8411 0.8411 0.8411 0.8411 41,190
2011-11-22 0.841 0.841 0.841 0.841 100
2011-11-07 0.888 0.888 0.841 0.841 1,377
2011-11-04 0.83 0.84 0.80 0.82 7,497
2011-11-03 0.78 0.78 0.78 0.78 562
2011-11-01 0.78 0.78 0.78 0.78 1,200
2011-10-28 0.78 0.78 0.78 0.78 50
2011-10-21 0.7707 0.7707 0.7707 0.7707 3,875
2011-10-17 0.7702 0.7702 0.7701 0.7701 2,000
2011-10-11 0.79 0.79 0.79 0.79 6,000
2011-10-07 0.7703 0.7703 0.7703 0.7703 2,000
2011-10-04 0.765 0.77 0.765 0.77 11,372
2011-10-03 0.77 0.77 0.77 0.77 13,076
2011-09-28 0.77 0.77 0.77 0.77 4,300

» More Brooklyn Federal Bancorp Stock Price History

To see other companies like Brooklyn Federal Bancorp (BFSB), view our stock market today for news, and other data.