BSF (BSF) has the following price history information. Looking back at BSF historical stock prices for the last five trading days, on April 16, 2018, BSF opened at $10.31, traded as high as $10.31 and as low as $10.29, and closed at $10.29. Trading volume was a total of 9.70K shares. On April 17, 2018, BSF opened at $10.30, traded as high as $10.32 and as low as $10.30, and closed at $10.31. Trading volume was a total of 24.90K shares. On April 18, 2018, BSF opened at $10.32, traded as high as $10.32 and as low as $10.30, and closed at $10.32. Trading volume was a total of 14.80K shares. On April 19, 2018, BSF opened at $10.32, traded as high as $10.32 and as low as $10.30, and closed at $10.31. Trading volume was a total of 8.30K shares. On April 20, 2018, BSF opened at $10.30, traded as high as $10.32 and as low as $10.30, and closed at $10.32. Trading volume was a total of 52.50K shares.

BSF Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BSF shares, starting with a $10,000 purchase of BSF, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	04/25/2014
End date:	04/20/2018
Start price/share:	$7.91
End price/share:	$10.32
Starting shares:	1,264.22
Ending shares:	1,294.03
Dividends reinvested/share:	$0.23
Total return:	33.54%
Average Annual Total Return:	7.52%
Starting investment:	$10,000.00
Ending investment:	$13,354.02
Years:	3.99
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/25/2014
End date:	04/20/2018
Start price/share:	$7.91
End price/share:	$10.32
Dividends collected/share:	$0.23
Total return:	33.31%
Average Annual Total Return:	7.47%
Starting investment:	$10,000.00
Ending investment:	$13,329.26
Years:	3.99

BSF Historical Price Range
Date	Open	High	Low	Close	Volume
04/16/2018	$10.31	$10.31	$10.29	$10.29	9.70K
04/17/2018	$10.30	$10.32	$10.30	$10.31	24.90K
04/18/2018	$10.32	$10.32	$10.30	$10.32	14.80K
04/19/2018	$10.32	$10.32	$10.30	$10.31	8.30K
04/20/2018	$10.30	$10.32	$10.30	$10.32	52.50K

About BSF

Bear State Financial is a bank holding company. Through its subsidiary, Bear State Bank (the Bank), Co. provides a range of retail and business deposit accounts, including noninterest bearing and interest bearing checking accounts, savings and money market accounts, certificates of deposit, and individual retirement accounts. Loan products provided include residential real estate, consumer, construction, lines of credit, commercial real estate and commercial business loans. Other financial services include automated teller machines, telephone banking, debit cards, and safe deposit boxes. As of Dec 31 2016, Co. had total assets of $2.05 billion and total deposits of $1.64 billion.

BSF Historical Closing Prices
Date	Close
04/16/2018	$10.29
04/17/2018	$10.31
04/18/2018	$10.32
04/19/2018	$10.31
04/20/2018	$10.32

Financials Historical Prices

BSF is categorized under the Financials sector; below are some other companies in the same sector: BSJD Historical Stock Prices BSJE Historical Stock Prices BSJF Historical Stock Prices BSJG Historical Stock Prices BSJH Historical Stock Prices BSJI Historical Stock Prices BSJJ Historical Stock Prices BSJK Historical Stock Prices BSJL Historical Stock Prices BSJM Historical Stock Prices Free BSF Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

BSF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.