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 30, 2009 6.931 6.973 6.654 6.681 45,573 -0.15(-2.23%)
Jan 29, 2009 7.035 7.084 6.834 6.834 34,704 -0.27(-3.81%)
Jan 28, 2009 6.973 7.223 6.938 7.105 118,626 +0.13(+1.89%)
Jan 27, 2009 6.917 7.063 6.896 6.973 40,638 +0.06(+0.90%)
Jan 26, 2009 6.688 6.931 6.681 6.910 34,387 +0.26(+3.86%)
Jan 23, 2009 6.584 6.751 6.563 6.654 44,500 -0.03(-0.42%)
Jan 22, 2009 6.688 6.883 6.591 6.681 53,480 -0.15(-2.13%)
Jan 21, 2009 6.591 6.946 6.563 6.827 87,476 +0.31(+4.79%)
Jan 20, 2009 6.841 6.862 6.452 6.515 81,995 -0.52(-7.40%)
Jan 16, 2009 7.007 7.091 6.841 7.035 62,040 +0.00(+0.00%)
Jan 15, 2009 6.876 7.105 6.695 7.035 75,268 +0.15(+2.11%)
Jan 14, 2009 6.848 7.160 6.834 6.890 48,203 -0.13(-1.88%)
Jan 13, 2009 7.014 7.202 6.848 7.021 56,886 -0.06(-0.78%)
Jan 12, 2009 6.924 7.160 6.924 7.077 52,696 +0.10(+1.49%)
Jan 09, 2009 7.250 7.389 6.966 6.973 63,913 -0.29(-4.01%)
Jan 08, 2009 7.139 7.320 7.063 7.264 29,725 +0.15(+2.05%)
Jan 07, 2009 7.160 7.299 6.994 7.118 46,528 -0.17(-2.29%)
Jan 06, 2009 7.146 7.361 7.049 7.285 60,424 +0.15(+2.04%)
Jan 05, 2009 7.223 7.382 6.952 7.139 46,043 -0.07(-0.96%)
Jan 02, 2009 7.160 7.354 6.896 7.209 79,209 +0.14(+1.96%)
Dec 31, 2008 6.765 7.167 6.626 7.070 341,890 +0.39(+5.82%)
Dec 30, 2008 7.007 7.007 6.494 6.681 458,276 -0.22(-3.22%)
Dec 29, 2008 7.105 7.209 6.890 6.903 100,885 -0.21(-2.93%)
Dec 26, 2008 7.375 7.375 7.042 7.112 28,693 +0.06(+0.79%)
Dec 24, 2008 7.112 7.153 6.966 7.056 51,710 -0.03(-0.39%)
Dec 23, 2008 7.320 7.424 6.973 7.084 91,936 -0.15(-2.02%)
Dec 22, 2008 7.327 7.327 7.042 7.229 241,040 -0.05(-0.67%)
Dec 19, 2008 8.090 8.090 7.112 7.278 426,466 -0.54(-6.92%)
Dec 18, 2008 7.826 8.041 7.715 7.819 43,256 -0.03(-0.35%)
Dec 17, 2008 8.013 8.291 7.632 7.847 92,221 -0.31(-3.74%)
Dec 16, 2008 7.521 8.159 7.320 8.152 117,496 +0.82(+11.16%)
Dec 15, 2008 7.417 7.569 7.181 7.334 85,125 -0.06(-0.84%)
Dec 12, 2008 6.695 7.396 6.695 7.396 77,956 +0.51(+7.35%)
Dec 11, 2008 7.229 7.458 6.820 6.890 70,368 -0.46(-6.32%)
Dec 10, 2008 7.410 7.632 7.188 7.354 56,610 +0.08(+1.05%)
Dec 09, 2008 7.410 7.812 7.188 7.278 86,035 -0.24(-3.23%)
Dec 08, 2008 7.486 7.528 7.236 7.521 104,355 +0.19(+2.55%)
Dec 05, 2008 6.806 7.340 6.765 7.334 92,077 +0.43(+6.23%)
Dec 04, 2008 6.945 7.195 6.765 6.903 87,671 -0.17(-2.45%)
Dec 03, 2008 6.681 7.209 6.640 7.077 96,244 +0.22(+3.13%)
Dec 02, 2008 6.515 6.924 6.445 6.862 85,404 +0.51(+8.09%)
Dec 01, 2008 7.361 7.361 6.348 6.348 161,204 -1.23(-16.29%)
Nov 28, 2008 7.410 7.583 7.188 7.583 40,078 +0.10(+1.30%)
Nov 26, 2008 7.035 7.507 7.035 7.486 110,602 +0.28(+3.85%)
Nov 25, 2008 7.049 7.556 6.876 7.209 137,574 +0.12(+1.76%)
Nov 24, 2008 6.813 7.146 6.324 7.084 123,720 +0.57(+8.73%)
Nov 21, 2008 6.709 6.813 6.293 6.515 247,087 -0.03(-0.42%)
Nov 20, 2008 6.792 7.028 6.508 6.543 110,746 -0.27(-3.97%)
Nov 19, 2008 7.091 7.306 6.813 6.813 158,662 -0.37(-5.21%)
Nov 18, 2008 7.271 7.347 7.007 7.188 156,626 -0.02(-0.29%)
Nov 17, 2008 7.007 7.361 6.973 7.209 124,667 +0.12(+1.66%)
Nov 14, 2008 7.424 7.569 7.091 7.091 96,258 -0.47(-6.24%)
Nov 13, 2008 7.354 7.576 6.959 7.562 256,849 +0.27(+3.71%)
Nov 12, 2008 7.368 7.583 7.285 7.292 74,849 -0.08(-1.04%)
Nov 11, 2008 7.493 7.583 7.292 7.368 87,375 -0.13(-1.76%)
Nov 10, 2008 8.069 8.173 7.500 7.500 97,924 -0.42(-5.26%)
Nov 07, 2008 8.069 8.104 7.826 7.916 57,510 -0.07(-0.87%)
Nov 06, 2008 8.347 8.381 7.986 7.986 69,442 -0.37(-4.48%)
Nov 05, 2008 8.888 8.936 8.340 8.360 62,141 -0.69(-7.59%)
Nov 04, 2008 9.013 9.346 8.784 9.047 52,001 +0.21(+2.35%)
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.