Bear State Financial Stock Price History (NASDAQ:BSF)

Add to My Stocks
$10.29 $0.29 (2.9%) BSF stock closing price Dec 09, 2016 (Closing)

Bear State Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Bear State Financial price to earnings ratio data. The Bear State Financial stock price history chart shows that the stock price was at a high of 113.58 on 06 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0910.0010.309.9710.296342925.104.24
2016-12-0810.0010.009.9810.005303124.394.12
2016-12-079.9910.009.969.972956124.324.11
2016-12-069.9910.009.959.982553224.344.12
2016-12-0510.0010.009.969.982463324.344.12
2016-12-029.9610.009.959.982719424.344.12
2016-12-019.9010.009.889.982992724.344.12
2016-11-3010.0010.009.899.901957924.154.08
2016-11-299.9610.009.929.95926824.274.10
2016-11-289.9510.009.949.962281724.294.11
2016-11-259.9610.009.9010.00679324.394.12
2016-11-240.000.000.009.990N/AN/A
2016-11-239.9110.009.919.991368624.374.12
2016-11-229.9910.009.9710.003298124.394.12
2016-11-219.9810.009.859.994925124.374.12
2016-11-189.949.979.849.953009124.274.10
2016-11-179.949.949.829.894825224.124.08
2016-11-169.899.999.819.892367024.124.08
2016-11-159.899.899.839.892506324.124.08
2016-11-149.909.959.859.904227124.154.08
2016-11-119.149.999.149.996367424.374.12
2016-11-109.109.238.929.104733222.203.75
2016-11-098.859.078.849.014208621.983.72
2016-11-088.798.838.678.82585021.513.64
2016-11-078.808.858.698.811487821.493.63
2016-11-048.808.808.688.69854121.203.58
2016-11-038.858.858.728.78790321.423.62
2016-11-028.928.928.808.80678821.463.63
2016-11-018.928.928.778.861265321.613.65
2016-10-318.838.988.738.841476621.563.65
2016-10-288.938.968.798.83561121.543.64
2016-10-278.859.028.858.90648621.713.67
2016-10-268.718.868.718.791006721.443.63
2016-10-258.739.008.658.781996721.423.62
2016-10-248.838.898.758.80653221.463.63
2016-10-218.728.888.728.79645321.443.63
2016-10-208.748.928.738.75393023.033.86
2016-10-198.728.868.668.72885922.953.85
2016-10-189.199.198.708.712797022.923.84
2016-10-179.179.179.029.10615923.954.02
2016-10-149.179.189.149.14737824.054.03
2016-10-139.039.209.039.10865423.954.02
2016-10-129.069.128.939.071310323.874.00
2016-10-119.039.069.039.04968623.793.99
2016-10-109.069.148.989.02736423.743.98
2016-10-078.969.058.969.02509223.743.98
2016-10-069.039.069.029.04502423.793.99
2016-10-058.939.028.939.02731323.743.98
2016-10-048.969.108.958.97917323.613.96
2016-10-039.129.178.989.11735423.974.02
2016-09-309.139.199.119.191928524.184.06
2016-09-299.179.189.009.06558923.844.00
2016-09-289.189.199.169.171371724.134.05
2016-09-279.019.168.989.09970323.924.01
2016-09-269.079.129.009.002227323.683.97
2016-09-238.999.148.989.10787823.954.02
2016-09-229.139.138.979.03793623.763.99
2016-09-219.069.088.919.05586723.823.99
2016-09-208.919.058.819.001056923.683.97
2016-09-198.999.038.818.861068023.323.91
2016-09-169.269.408.858.949716123.533.95
2016-09-159.269.269.189.241092824.324.08
2016-09-149.339.339.149.201049524.214.06
2016-09-139.309.369.169.183200924.164.05
2016-09-129.239.409.219.371710024.664.14
2016-09-099.349.409.229.221959824.264.07
2016-09-089.329.439.329.361956024.634.13
2016-09-079.279.379.279.361983224.634.13
2016-09-069.449.449.349.351876424.614.13
2016-09-050.000.000.009.370N/AN/A
2016-09-029.379.439.289.372079124.664.14
2016-09-019.379.379.169.30658124.474.11
2016-08-319.549.559.239.362350324.634.13
2016-08-309.379.379.289.32584424.534.11
2016-08-299.389.589.259.281864924.424.10
2016-08-269.399.529.269.351098624.614.13
2016-08-259.489.539.429.431210424.824.16
2016-08-249.399.529.339.391006624.714.14
2016-08-239.339.569.299.36526024.634.13
2016-08-229.529.529.259.261048424.374.09
2016-08-199.329.549.329.341878124.584.12
2016-08-189.209.469.209.32661024.534.11
2016-08-179.329.409.109.221007024.264.07
2016-08-169.309.359.219.231049324.294.07
2016-08-159.219.499.159.283202324.424.10
2016-08-129.219.449.189.241871824.324.08
2016-08-119.309.309.219.24788624.324.08
2016-08-109.219.319.159.261126924.374.09
2016-08-099.319.379.229.32654424.534.11
Get more Data

Bear State Financial Stock Chart

View BSF PE ratio, PS ratio stocks charts and compare with peers.
BSF Chart
Note: Compare Bear State Financial stock price history with the index and industry peers.

Bear State Financial Historical Prices: Past 5 years

Max Stock Price 11.17 Oct 29,2015
Min Stock Price 3.87 Jan 09,2012
Avg Stock Price 8.54

Bear State Financial Historical PE ratio: Past 5 years

Max PE Ratio 2940 Aug 01,2013
Min PE Ratio 8.49 Aug 24,2015
Avg PE Ratio 347.48

Bear State Financial Historical PS ratio: Past 5 years

Max PS Ratio 9.16 Dec 03,2014
Min PS Ratio 2.47 Apr 09,2012
Avg PS Ratio 5.97

BSF Industry Peers

Company Price Change (%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)
Triumph Bancorp (TBK)23.70.95 (4.18%)
Pinnacle Bancshares (PPBN)23.750 (0%)
Sp Bancorp (SPBC)29.10 (0%)
Omniamerican Bancorp (OABC)26.170.31 (1.2%)
First Guaranty (FGBI)210.2 (0.94%)
Home Federal Bancorp (HFBL)25.080 (0%)

We provide Bear State Financial historical quotes along with PE ratio and PS ratio for doing Bear State Financial fundamental analysis. The price movement is easily depicted in the Bear State Financial stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BSF saw an opening price of 10, and a closing price of 10.29 on 09 Dec, 2016. Bear State Financial historical P/S ratio was at a high of 9.16 on 03 Dec, 2014 and a low of 0.1 on 24 Nov, 2010. .