Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfinancial Corp (NQ: BFIN )

10.00 +0.07 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.74 10.81 10.57 10.63 11,437 -0.27(-2.52%)
Jan 30, 2024 10.79 10.90 10.68 10.90 5,872 +0.02(+0.18%)
Jan 29, 2024 10.78 10.90 10.59 10.88 10,563 +0.09(+0.82%)
Jan 26, 2024 10.39 10.79 10.35 10.79 8,076 +0.18(+1.66%)
Jan 25, 2024 10.35 10.62 10.31 10.62 10,576 +0.22(+2.07%)
Jan 24, 2024 10.35 10.40 10.19 10.40 6,057 +0.22(+2.12%)
Jan 23, 2024 10.27 10.34 10.19 10.19 24,896 -0.11(-1.05%)
Jan 22, 2024 10.57 10.58 10.20 10.29 7,089 -0.26(-2.51%)
Jan 19, 2024 10.47 10.56 10.32 10.56 4,850 +0.29(+2.87%)
Jan 18, 2024 10.31 10.34 10.18 10.26 4,106 -0.02(-0.19%)
Jan 17, 2024 10.26 10.38 10.19 10.28 3,247 -0.06(-0.57%)
Jan 16, 2024 10.16 10.50 10.12 10.34 5,358 +0.17(+1.64%)
Jan 12, 2024 10.15 10.23 10.02 10.18 7,904 +0.09(+0.87%)
Jan 11, 2024 9.996 10.09 9.931 10.09 4,805 +0.11(+1.08%)
Jan 10, 2024 10.02 10.04 9.939 9.980 3,017 +0.02(+0.20%)
Jan 09, 2024 9.961 9.979 9.784 9.961 7,273 +0.00(+0.00%)
Jan 08, 2024 9.971 10.08 9.961 9.961 2,380 +0.01(+0.10%)
Jan 05, 2024 10.09 10.09 9.951 9.951 5,661 +0.00(+0.00%)
Jan 04, 2024 9.980 10.000 9.912 9.951 4,939 +0.04(+0.40%)
Jan 03, 2024 10.04 10.04 9.912 9.912 18,002 -0.07(-0.69%)
Jan 02, 2024 10.06 10.06 9.873 9.980 5,287 -0.08(-0.78%)
Dec 29, 2023 10.21 10.25 10.06 10.06 2,725 -0.21(-2.01%)
Dec 28, 2023 10.12 10.44 10.12 10.26 2,173 +0.07(+0.67%)
Dec 27, 2023 10.51 10.52 10.20 10.20 7,926 -0.23(-2.16%)
Dec 26, 2023 10.53 10.53 10.38 10.42 4,216 -0.07(-0.65%)
Dec 22, 2023 10.37 10.55 10.10 10.49 12,323 +0.21(+2.00%)
Dec 21, 2023 10.32 10.42 10.15 10.28 7,055 -0.15(-1.41%)
Dec 20, 2023 10.25 10.52 10.25 10.43 17,552 +0.10(+0.95%)
Dec 19, 2023 9.863 10.52 9.863 10.33 27,763 +0.47(+4.77%)
Dec 18, 2023 10.12 10.28 9.863 9.863 15,237 -0.23(-2.24%)
Dec 15, 2023 9.363 10.09 9.363 10.09 13,792 +0.20(+1.98%)
Dec 14, 2023 9.314 9.892 9.314 9.892 11,139 +0.59(+6.32%)
Dec 13, 2023 8.823 9.304 8.823 9.304 34,485 +0.48(+5.44%)
Dec 12, 2023 8.843 8.912 8.823 8.823 11,613 -0.05(-0.55%)
Dec 11, 2023 8.843 8.967 8.843 8.873 20,248 -0.04(-0.44%)
Dec 08, 2023 8.971 8.971 8.823 8.912 20,003 +0.04(+0.44%)
Dec 07, 2023 8.853 8.951 8.833 8.873 38,601 +0.02(+0.22%)
Dec 06, 2023 8.823 8.873 8.814 8.853 10,014 +0.05(+0.56%)
Dec 05, 2023 8.863 8.863 8.794 8.804 14,489 +0.01(+0.11%)
Dec 04, 2023 8.814 8.873 8.735 8.794 15,321 -0.07(-0.77%)
Dec 01, 2023 8.853 8.863 8.799 8.863 4,525 +0.11(+1.23%)
Nov 30, 2023 8.828 8.828 8.752 8.755 5,688 -0.05(-0.56%)
Nov 29, 2023 8.676 8.833 8.676 8.804 11,353 +0.16(+1.81%)
Nov 28, 2023 8.647 8.725 8.647 8.647 1,506 -0.07(-0.79%)
Nov 27, 2023 8.853 8.853 8.686 8.716 10,755 -0.06(-0.67%)
Nov 24, 2023 8.774 8.863 8.657 8.774 44,251 +0.05(+0.56%)
Nov 22, 2023 8.725 8.774 8.706 8.725 22,075 +0.00(+0.00%)
Nov 21, 2023 8.745 8.774 8.529 8.725 13,087 +0.00(+0.00%)
Nov 20, 2023 8.716 8.774 8.706 8.725 4,415 -0.05(-0.56%)
Nov 17, 2023 8.716 8.774 8.716 8.774 2,462 +0.01(+0.11%)
Nov 16, 2023 8.608 8.774 8.608 8.765 10,886 +0.05(+0.56%)
Nov 15, 2023 8.500 8.774 8.500 8.716 35,999 +0.02(+0.23%)
Nov 14, 2023 8.623 8.770 8.618 8.696 15,787 +0.20(+2.31%)
Nov 13, 2023 8.539 8.539 8.466 8.500 2,564 -0.15(-1.70%)
Nov 10, 2023 8.490 8.669 8.490 8.647 3,557 +0.03(+0.34%)
Nov 09, 2023 8.500 8.618 8.431 8.618 5,974 +0.08(+0.92%)
Nov 08, 2023 8.481 8.617 8.481 8.539 5,988 +0.07(+0.80%)
Nov 07, 2023 8.636 8.636 8.471 8.471 4,044 -0.13(-1.47%)
Nov 06, 2023 8.481 8.675 8.408 8.597 16,748 +0.14(+1.60%)
Nov 03, 2023 8.481 8.481 8.326 8.462 16,309 +0.02(+0.23%)
Nov 02, 2023 8.122 8.442 8.113 8.442 1,228 +0.26(+3.20%)
Nov 01, 2023 8.122 8.326 8.122 8.181 14,001 +0.04(+0.48%)
Oct 31, 2023 8.321 8.321 8.103 8.142 10,961 -0.13(-1.52%)
Oct 30, 2023 8.268 8.345 8.258 8.268 1,549 -0.10(-1.16%)
Oct 27, 2023 8.200 8.452 8.113 8.365 12,938 +0.04(+0.47%)
Oct 26, 2023 8.161 8.403 8.161 8.326 5,008 +0.16(+2.02%)
Oct 25, 2023 8.287 8.374 8.055 8.161 7,262 -0.09(-1.06%)
Oct 24, 2023 8.248 8.248 8.239 8.248 6,275 +0.00(+0.00%)
Oct 23, 2023 8.268 8.319 8.200 8.248 7,461 +0.00(+0.00%)
Oct 20, 2023 8.345 8.355 8.175 8.248 9,061 -0.10(-1.16%)
Oct 19, 2023 8.394 8.433 8.345 8.345 6,372 -0.04(-0.46%)
Oct 18, 2023 8.345 8.384 8.268 8.384 4,899 +0.04(+0.46%)
Oct 17, 2023 8.471 8.481 8.326 8.345 20,040 -0.11(-1.26%)
Oct 16, 2023 8.258 8.549 8.384 8.452 7,795 +0.13(+1.51%)
Oct 13, 2023 8.355 8.355 8.307 8.326 6,819 -0.03(-0.35%)
Oct 12, 2023 8.277 8.394 8.277 8.355 7,086 +0.01(+0.12%)
Oct 11, 2023 8.433 8.442 8.316 8.345 7,856 -0.10(-1.15%)
Oct 10, 2023 8.617 8.617 8.403 8.442 4,327 +0.04(+0.46%)
Oct 09, 2023 8.326 8.481 8.326 8.403 2,943 +0.07(+0.81%)
Oct 06, 2023 8.258 8.406 8.258 8.336 2,792 +0.02(+0.23%)
Oct 05, 2023 8.200 8.394 8.200 8.316 8,416 +0.12(+1.42%)
Oct 04, 2023 8.357 8.357 8.200 8.200 6,323 -0.09(-1.05%)
Oct 03, 2023 8.248 8.340 8.248 8.287 8,903 -0.03(-0.35%)
Oct 02, 2023 8.277 8.336 8.277 8.316 9,912 -0.04(-0.46%)
Sep 29, 2023 8.277 8.423 8.277 8.355 16,596 -0.01(-0.12%)
Sep 28, 2023 8.307 8.549 8.307 8.365 4,086 -0.01(-0.12%)
Sep 27, 2023 8.365 8.415 8.365 8.374 2,497 -0.04(-0.46%)
Sep 26, 2023 8.384 8.413 8.345 8.413 8,174 +0.01(+0.12%)
Sep 25, 2023 8.520 8.462 8.384 8.403 7,139 +0.02(+0.23%)
Sep 22, 2023 8.471 8.500 8.365 8.384 6,167 -0.11(-1.26%)
Sep 21, 2023 8.442 8.500 8.384 8.491 9,933 -0.02(-0.23%)
Sep 20, 2023 8.491 8.597 8.491 8.510 22,380 +0.02(+0.23%)
Sep 19, 2023 8.597 8.597 8.471 8.491 33,649 -0.03(-0.34%)
Sep 18, 2023 8.491 8.539 8.491 8.520 9,853 +0.07(+0.80%)
Sep 15, 2023 8.471 8.601 8.452 8.452 25,568 -0.07(-0.80%)
Sep 14, 2023 8.452 8.520 8.442 8.520 6,112 +0.09(+1.03%)
Sep 13, 2023 8.345 8.471 8.345 8.433 12,503 +0.02(+0.23%)
Sep 12, 2023 8.462 8.471 8.403 8.413 3,326 -0.01(-0.12%)
Sep 11, 2023 8.403 8.481 8.403 8.423 3,047 -0.01(-0.11%)
Sep 08, 2023 8.403 8.486 8.403 8.433 5,194 +0.03(+0.35%)
Sep 07, 2023 8.394 8.500 8.394 8.403 6,492 +0.01(+0.12%)
Sep 06, 2023 8.578 8.578 8.394 8.394 31,486 -0.16(-1.81%)
Sep 05, 2023 8.529 8.577 8.529 8.549 9,797 -0.01(-0.11%)
Sep 01, 2023 8.578 8.626 8.529 8.559 23,937 +0.01(+0.11%)
Aug 31, 2023 8.607 8.643 8.549 8.549 26,037 +0.02(+0.23%)
Aug 30, 2023 8.574 8.633 8.529 8.529 138,784 -0.01(-0.11%)
Aug 29, 2023 8.403 8.636 8.403 8.539 43,971 +0.07(+0.80%)
Aug 28, 2023 8.568 8.597 8.462 8.471 29,587 -0.06(-0.68%)
Aug 25, 2023 8.588 8.694 8.500 8.529 33,125 -0.01(-0.11%)
Aug 24, 2023 8.345 8.588 8.345 8.539 8,884 +0.26(+3.16%)
Aug 23, 2023 8.219 8.481 8.219 8.277 8,943 +0.07(+0.83%)
Aug 22, 2023 8.326 8.326 8.142 8.210 15,292 -0.18(-2.19%)
Aug 21, 2023 8.403 8.476 8.389 8.394 6,442 -0.14(-1.59%)
Aug 18, 2023 8.355 8.597 8.355 8.529 7,564 +0.17(+2.09%)
Aug 17, 2023 8.413 8.413 8.345 8.355 7,121 -0.01(-0.12%)
Aug 16, 2023 8.287 8.549 8.287 8.365 7,554 +0.01(+0.12%)
Aug 15, 2023 8.336 8.772 8.336 8.355 13,809 +0.03(+0.35%)
Aug 14, 2023 8.326 8.520 8.326 8.326 10,305 -0.11(-1.26%)
Aug 11, 2023 8.258 8.481 8.251 8.433 23,413 +0.15(+1.75%)
Aug 10, 2023 8.248 8.446 8.248 8.287 13,150 +0.00(+0.00%)
Aug 09, 2023 8.230 8.508 8.191 8.287 9,231 +0.12(+1.53%)
Aug 08, 2023 8.268 8.728 8.163 8.163 15,787 -0.17(-2.07%)
Aug 07, 2023 8.278 8.421 8.278 8.335 12,783 +0.10(+1.16%)
Aug 04, 2023 8.220 8.325 8.191 8.239 16,931 +0.08(+0.94%)
Aug 03, 2023 8.335 8.422 8.163 8.163 20,071 -0.17(-2.07%)
Aug 02, 2023 8.498 8.603 8.335 8.335 13,344 -0.21(-2.47%)
Aug 01, 2023 8.603 8.603 8.383 8.546 11,802 -0.05(-0.56%)
Jul 31, 2023 8.488 8.613 8.316 8.594 64,998 +0.04(+0.45%)
Jul 28, 2023 8.613 8.651 8.498 8.555 9,030 +0.00(+0.00%)
Jul 27, 2023 8.622 8.709 8.460 8.555 10,127 -0.07(-0.78%)
Jul 26, 2023 8.393 8.690 8.393 8.622 48,039 +0.17(+2.04%)
Jul 25, 2023 8.383 8.594 8.383 8.450 23,317 +0.01(+0.11%)
Jul 24, 2023 8.316 8.498 8.306 8.440 5,653 +0.07(+0.80%)
Jul 21, 2023 8.230 8.469 8.230 8.373 39,203 +0.15(+1.86%)
Jul 20, 2023 8.488 8.488 8.182 8.220 11,272 -0.11(-1.38%)
Jul 19, 2023 8.019 8.354 8.019 8.335 15,685 +0.30(+3.69%)
Jul 18, 2023 8.000 8.082 7.933 8.038 33,292 +0.04(+0.48%)
Jul 17, 2023 8.096 8.134 8.000 8.000 11,445 -0.08(-0.95%)
Jul 14, 2023 8.143 8.143 8.019 8.076 11,269 -0.05(-0.59%)
Jul 13, 2023 8.000 8.124 7.961 8.124 5,736 +0.17(+2.17%)
Jul 12, 2023 7.942 8.038 7.914 7.952 43,228 +0.09(+1.10%)
Jul 11, 2023 8.105 8.239 7.837 7.866 31,206 -0.10(-1.20%)
Jul 10, 2023 7.856 8.220 7.856 7.961 20,474 +0.12(+1.59%)
Jul 07, 2023 7.770 7.942 7.645 7.837 44,356 +0.03(+0.37%)
Jul 06, 2023 7.799 7.894 7.770 7.808 12,772 -0.05(-0.61%)
Jul 05, 2023 7.789 7.904 7.722 7.856 17,266 +0.08(+0.99%)
Jul 03, 2023 7.846 7.923 7.722 7.779 14,758 -0.06(-0.73%)
Jun 30, 2023 7.760 7.929 7.759 7.837 1,385 -0.06(-0.73%)
Jun 29, 2023 7.789 7.942 7.789 7.894 1,998 +0.13(+1.73%)
Jun 28, 2023 7.664 7.818 7.664 7.760 8,102 +0.04(+0.50%)
Jun 27, 2023 7.597 7.722 7.569 7.722 39,111 +0.11(+1.38%)
Jun 26, 2023 7.549 7.684 7.549 7.617 8,820 +0.05(+0.63%)
Jun 23, 2023 7.521 7.796 7.521 7.569 21,859 -0.02(-0.25%)
Jun 22, 2023 7.645 7.729 7.578 7.588 91,961 -0.04(-0.50%)
Jun 21, 2023 7.657 7.751 7.607 7.626 30,809 +0.06(+0.76%)
Jun 20, 2023 7.482 7.866 7.482 7.569 46,388 +0.11(+1.41%)
Jun 16, 2023 8.067 8.067 7.367 7.463 36,342 -0.42(-5.35%)
Jun 15, 2023 7.904 7.942 7.885 7.885 24,687 +0.83(+11.82%)
May 08, 2023 7.231 7.231 6.976 7.051 48,579 -0.17(-2.42%)
May 05, 2023 7.248 7.694 7.108 7.226 15,494 +0.02(+0.33%)
May 04, 2023 7.221 7.226 7.061 7.203 8,848 -0.02(-0.26%)
May 03, 2023 7.420 7.803 7.198 7.221 6,226 -0.29(-3.90%)
May 02, 2023 7.656 7.656 7.514 7.514 13,493 -0.14(-1.85%)
May 01, 2023 7.838 7.864 7.656 7.656 23,269 -0.17(-2.11%)
Apr 28, 2023 7.893 7.945 7.817 7.822 14,925 -0.07(-0.90%)
Apr 27, 2023 7.940 8.053 7.893 7.893 3,916 -0.01(-0.12%)
Apr 26, 2023 8.006 8.006 7.893 7.902 5,884 -0.06(-0.71%)
Apr 25, 2023 8.360 8.441 7.893 7.959 14,892 -0.31(-3.77%)
Apr 24, 2023 8.435 8.448 8.204 8.271 8,247 -0.06(-0.68%)
Apr 21, 2023 8.412 8.431 8.195 8.327 6,867 -0.09(-1.01%)
Apr 20, 2023 8.214 8.450 8.205 8.412 21,435 +0.22(+2.65%)
Apr 19, 2023 7.978 8.195 7.968 8.195 18,011 +0.25(+3.09%)
Apr 18, 2023 8.034 8.034 7.930 7.949 17,820 -0.09(-1.06%)
Apr 17, 2023 8.082 8.082 8.034 8.034 11,759 -0.05(-0.58%)
Apr 14, 2023 8.046 8.110 8.046 8.082 5,045 +0.01(+0.12%)
Apr 13, 2023 8.086 8.086 8.034 8.072 2,925 -0.01(-0.12%)
Apr 12, 2023 8.100 8.100 8.044 8.082 3,926 +0.05(+0.59%)
Apr 11, 2023 8.063 8.119 8.034 8.034 14,758 -0.02(-0.23%)
Apr 10, 2023 8.119 8.204 8.044 8.053 6,437 -0.05(-0.58%)
Apr 06, 2023 8.148 8.148 8.053 8.100 8,009 -0.04(-0.52%)
Apr 05, 2023 8.195 8.196 8.053 8.143 9,385 -0.06(-0.75%)
Apr 04, 2023 8.327 8.334 8.186 8.204 14,199 -0.08(-0.91%)
Apr 03, 2023 8.329 8.329 8.242 8.280 7,043 +0.01(+0.11%)
Mar 31, 2023 8.274 8.309 8.204 8.271 9,200 +0.09(+1.04%)
Mar 30, 2023 8.333 8.333 8.186 8.186 7,094 -0.09(-1.03%)
Mar 29, 2023 8.384 8.384 8.223 8.271 4,795 -0.06(-0.68%)
Mar 28, 2023 8.389 8.389 8.327 8.327 13,471 -0.01(-0.11%)
Mar 27, 2023 8.403 8.536 8.337 8.337 7,224 -0.07(-0.79%)
Mar 24, 2023 8.337 8.431 8.337 8.403 3,857 +0.02(+0.23%)
Mar 23, 2023 8.450 8.507 8.384 8.384 29,288 -0.08(-0.89%)
Mar 22, 2023 8.412 8.665 8.412 8.460 4,117 -0.14(-1.65%)
Mar 21, 2023 8.384 8.649 8.337 8.601 5,809 +0.27(+3.29%)
Mar 20, 2023 8.460 8.507 8.327 8.327 32,179 -0.06(-0.68%)
Mar 17, 2023 8.564 8.564 8.365 8.384 25,119 -0.18(-2.10%)
Mar 16, 2023 8.441 8.570 8.384 8.564 6,293 +0.19(+2.26%)
Mar 15, 2023 8.715 8.715 8.375 8.375 10,195 -0.13(-1.56%)
Mar 14, 2023 8.318 9.187 8.318 8.507 21,111 +0.31(+3.81%)
Mar 13, 2023 8.885 8.885 8.082 8.195 32,714 -0.78(-8.64%)
Mar 10, 2023 9.536 9.536 8.894 8.970 75,268 -0.45(-4.81%)
Mar 09, 2023 9.707 9.738 9.395 9.424 43,280 -0.35(-3.58%)
Mar 08, 2023 9.717 9.774 9.707 9.774 2,297 +0.08(+0.78%)
Mar 07, 2023 9.688 9.726 9.698 9.698 10,652 +0.00(+0.00%)
Mar 06, 2023 9.783 9.783 9.698 9.698 7,434 -0.11(-1.16%)
Mar 03, 2023 9.783 9.816 9.783 9.811 6,221 +0.03(+0.29%)
Mar 02, 2023 9.877 9.877 9.783 9.783 6,887 -0.04(-0.39%)
Mar 01, 2023 9.764 9.915 9.764 9.821 11,632 +0.09(+0.97%)
Feb 28, 2023 9.774 9.830 9.688 9.726 14,253 +0.02(+0.19%)
Feb 27, 2023 9.774 9.792 9.707 9.707 2,279 -0.03(-0.29%)
Feb 24, 2023 9.811 9.821 9.698 9.736 9,340 -0.01(-0.10%)
Feb 23, 2023 9.745 9.764 9.698 9.745 7,353 +0.02(+0.19%)
Feb 22, 2023 9.755 9.769 9.726 9.726 33,174 +0.04(+0.39%)
Feb 21, 2023 9.774 9.774 9.566 9.688 36,033 -0.06(-0.58%)
Feb 17, 2023 9.745 9.745 9.688 9.745 5,342 +0.10(+1.08%)
Feb 16, 2023 9.688 9.717 9.462 9.641 8,370 +0.00(+0.00%)
Feb 15, 2023 9.670 9.764 9.641 9.641 11,629 -0.09(-0.97%)
Feb 14, 2023 9.707 9.755 9.698 9.736 6,124 +0.01(+0.10%)
Feb 13, 2023 9.768 9.801 9.698 9.726 6,815 -0.05(-0.48%)
Feb 10, 2023 9.774 9.774 9.774 9.774 1,153 -0.06(-0.58%)
Feb 09, 2023 9.849 9.854 9.707 9.830 6,319 -0.03(-0.29%)
Feb 08, 2023 9.849 9.915 9.830 9.859 9,678 +0.02(+0.19%)
Feb 07, 2023 9.821 9.915 9.765 9.840 11,703 +0.08(+0.86%)
Feb 06, 2023 9.793 9.812 9.728 9.756 11,386 -0.01(-0.10%)
Feb 03, 2023 9.671 9.821 9.671 9.765 22,944 +0.20(+2.05%)
Feb 02, 2023 9.550 9.728 9.550 9.568 7,592 -0.10(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.