Bear State Financial Stock Price History (NASDAQ:BSF)

Add to My Stocks
$9.1 $0.03 (0.33%) BSF stock closing price Jul 24, 2017 (Closing)

The 10 year data of Bear State Financial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Bear State Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Bear State Financial stock price history chart shows that the stock price was at a low of 3.87 on 09 Jan, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-249.129.299.009.101384717.843.63
2017-07-219.309.309.089.132345917.903.65
2017-07-209.199.269.159.252274018.143.69
2017-07-199.209.399.079.202448818.043.67
2017-07-189.219.329.179.211263418.063.68
2017-07-179.339.429.249.281674818.203.71
2017-07-149.409.489.349.37778118.373.74
2017-07-139.519.539.429.471043518.573.78
2017-07-129.429.519.429.47638818.573.78
2017-07-119.419.499.279.381270718.393.75
2017-07-109.539.549.419.411089018.453.76
2017-07-079.499.609.499.601390518.823.83
2017-07-069.549.619.369.492362218.613.79
2017-07-059.419.629.279.563040218.753.82
2017-07-039.519.529.449.45464918.533.77
2017-06-309.689.689.459.461111418.553.78
2017-06-299.809.809.629.622137818.863.84
2017-06-289.699.869.699.794885519.203.91
2017-06-279.749.809.539.751890819.123.89
2017-06-269.729.809.609.712001319.043.88
2017-06-239.609.989.479.8933506619.393.95
2017-06-229.539.699.509.551069518.733.81
2017-06-219.519.689.469.522154518.673.80
2017-06-209.629.749.489.532185918.693.81
2017-06-199.409.769.409.703091219.023.87
2017-06-169.299.509.209.396098418.413.75
2017-06-159.719.949.379.474034418.573.78
2017-06-149.369.919.199.834947719.283.93
2017-06-139.339.389.329.353871618.333.73
2017-06-129.539.539.319.344287118.313.73
2017-06-099.399.869.399.496404418.613.79
2017-06-089.169.459.009.292203618.223.71
2017-06-078.979.048.909.021630817.693.60
2017-06-068.908.928.858.871461117.393.54
2017-06-059.199.208.908.941185917.533.57
2017-06-029.009.349.009.192053818.023.67
2017-06-018.819.058.708.992011017.633.59
2017-05-318.708.898.708.741439317.143.49
2017-05-308.838.868.708.712452117.083.48
2017-05-290.000.000.008.880N/AN/A
2017-05-268.948.958.778.882917117.413.55
2017-05-258.798.828.758.802152217.263.51
2017-05-248.958.958.758.83508817.313.53
2017-05-238.898.898.758.881044517.413.55
2017-05-228.668.928.668.851228617.353.53
2017-05-198.939.048.708.742355717.143.49
2017-05-188.809.058.808.991673817.633.59
2017-05-178.878.938.758.762649917.183.50
2017-05-168.989.018.939.00944017.653.59
2017-05-158.949.148.909.052137817.753.61
2017-05-129.149.148.868.88856317.413.55
2017-05-119.179.289.169.20603318.043.67
2017-05-109.179.379.169.22864418.083.68
2017-05-099.339.379.179.20847618.043.67
2017-05-089.379.409.279.29625118.223.71
2017-05-059.399.399.319.31486118.263.72
2017-05-049.309.459.239.29441818.223.71
2017-05-039.209.349.209.261184318.163.70
2017-05-029.529.529.219.251133318.143.69
2017-05-019.439.439.269.281222018.203.71
2017-04-289.419.559.319.381723418.393.75
2017-04-279.469.509.389.451055818.533.77
2017-04-269.459.509.409.463642318.553.78
2017-04-259.479.649.479.502431918.633.79
2017-04-249.589.589.319.371907218.373.74
2017-04-219.309.649.199.443025318.513.77
2017-04-209.019.369.019.313928219.813.80
2017-04-199.029.058.958.973646817.593.58
2017-04-189.099.159.019.082739417.803.63
2017-04-179.199.199.099.151267017.943.65
2017-04-140.000.000.009.130N/AN/A
2017-04-139.149.209.129.131117617.903.65
2017-04-129.299.299.089.182098318.003.67
2017-04-119.209.359.209.30758518.243.71
2017-04-109.509.509.139.221370818.083.68
2017-04-079.219.409.219.35782718.333.73
2017-04-069.129.349.049.272725118.183.70
2017-04-059.409.429.079.102322317.843.63
2017-04-049.509.539.329.343046318.313.73
2017-04-039.469.679.329.62969618.863.84
2017-03-319.459.599.379.402205418.433.75
2017-03-309.459.509.349.441782818.513.77
2017-03-299.169.409.059.351087018.333.73
2017-03-289.129.298.989.212291918.063.68
2017-03-279.119.229.069.18736218.003.67
2017-03-249.469.469.039.20986018.043.67
2017-03-238.999.358.999.242020218.123.69
2017-03-229.109.118.808.942454117.533.57
2017-03-219.449.459.049.104179617.843.63
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 6.35 Jun 03,2014
Avg Stock Price 8.97

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 293.88

Bear State Financial Historical PS ratio: Past 5 years

Max PS Ratio 9.16 Dec 03,2014
Min PS Ratio 3.48 May 30,2017
Avg PS Ratio 5.9

BSF Industry Peers

Company Price Change (%)
Newbridge Bancorp (NBBC)10.930 (0%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)
Pinnacle Bancshares (PPBN)28.650.65 (2.32%)
Sp Bancorp (SPBC)29.10 (0%)
Omniamerican Bancorp (OABC)26.170.31 (1.2%)
First Guaranty (FGBI)26.450.29 (1.11%)
Home Federal Bancorp (HFBL)26.620.24 (0.91%)

Bear State Financial historical quotes helps an investor analyze a company's history and do Bear State Financial stock analysis . Bear State Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 9.13 and 23459 shares of BSF were traded on 21 Jul, 2017. 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. .