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

Bankfinancial Corp (NQ: BFIN )

10.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 6.862 6.903 6.587 6.615 46,031 -0.15(-2.23%)
Jan 29, 2009 6.965 7.013 6.766 6.766 35,053 -0.27(-3.81%)
Jan 28, 2009 6.903 7.151 6.869 7.034 119,820 +0.13(+1.89%)
Jan 27, 2009 6.848 6.993 6.828 6.903 41,047 +0.06(+0.90%)
Jan 26, 2009 6.622 6.862 6.615 6.841 34,733 +0.25(+3.86%)
Jan 23, 2009 6.519 6.683 6.498 6.587 44,948 -0.03(-0.42%)
Jan 22, 2009 6.622 6.814 6.526 6.615 54,018 -0.14(-2.13%)
Jan 21, 2009 6.526 6.877 6.498 6.759 88,357 +0.31(+4.79%)
Jan 20, 2009 6.773 6.793 6.388 6.450 82,820 -0.52(-7.40%)
Jan 16, 2009 6.938 7.020 6.773 6.965 62,664 +0.00(+0.00%)
Jan 15, 2009 6.807 7.034 6.629 6.965 76,026 +0.14(+2.11%)
Jan 14, 2009 6.780 7.089 6.766 6.821 48,688 -0.13(-1.88%)
Jan 13, 2009 6.945 7.130 6.780 6.951 57,458 -0.05(-0.78%)
Jan 12, 2009 6.855 7.089 6.855 7.006 53,226 +0.10(+1.49%)
Jan 09, 2009 7.178 7.315 6.896 6.903 64,557 -0.29(-4.01%)
Jan 08, 2009 7.068 7.247 6.993 7.192 30,024 +0.14(+2.05%)
Jan 07, 2009 7.089 7.226 6.924 7.048 46,997 -0.16(-2.29%)
Jan 06, 2009 7.075 7.288 6.979 7.212 61,032 +0.14(+2.04%)
Jan 05, 2009 7.151 7.309 6.883 7.068 46,506 -0.07(-0.96%)
Jan 02, 2009 7.089 7.281 6.828 7.137 80,006 +0.14(+1.96%)
Dec 31, 2008 6.697 7.096 6.560 6.999 345,330 +0.38(+5.82%)
Dec 30, 2008 6.938 6.938 6.429 6.615 462,888 -0.22(-3.22%)
Dec 29, 2008 7.034 7.137 6.821 6.835 101,900 -0.21(-2.93%)
Dec 26, 2008 7.302 7.302 6.972 7.041 28,982 +0.05(+0.79%)
Dec 24, 2008 7.041 7.082 6.896 6.986 52,230 -0.03(-0.39%)
Dec 23, 2008 7.247 7.350 6.903 7.013 92,861 -0.14(-2.02%)
Dec 22, 2008 7.254 7.254 6.972 7.157 243,466 -0.05(-0.67%)
Dec 19, 2008 8.009 8.009 7.041 7.206 430,758 -0.54(-6.92%)
Dec 18, 2008 7.748 7.961 7.638 7.741 43,692 -0.03(-0.35%)
Dec 17, 2008 7.934 8.208 7.556 7.769 93,149 -0.30(-3.74%)
Dec 16, 2008 7.446 8.078 7.247 8.071 118,679 +0.81(+11.16%)
Dec 15, 2008 7.343 7.494 7.109 7.260 85,982 -0.06(-0.84%)
Dec 12, 2008 6.629 7.322 6.629 7.322 78,741 +0.50(+7.35%)
Dec 11, 2008 7.157 7.384 6.752 6.821 71,076 -0.46(-6.32%)
Dec 10, 2008 7.336 7.556 7.116 7.281 57,180 +0.08(+1.05%)
Dec 09, 2008 7.336 7.734 7.116 7.206 86,901 -0.24(-3.23%)
Dec 08, 2008 7.412 7.453 7.164 7.446 105,406 +0.19(+2.55%)
Dec 05, 2008 6.738 7.267 6.697 7.260 93,004 +0.43(+6.23%)
Dec 04, 2008 6.876 7.123 6.697 6.835 88,553 -0.17(-2.45%)
Dec 03, 2008 6.615 7.137 6.574 7.006 97,212 +0.21(+3.13%)
Dec 02, 2008 6.450 6.855 6.381 6.793 86,263 +0.51(+8.09%)
Dec 01, 2008 7.288 7.288 6.285 6.285 162,826 -1.22(-16.29%)
Nov 28, 2008 7.336 7.508 7.116 7.508 40,482 +0.10(+1.30%)
Nov 26, 2008 6.965 7.432 6.965 7.412 111,715 +0.27(+3.85%)
Nov 25, 2008 6.979 7.480 6.807 7.137 138,958 +0.12(+1.76%)
Nov 24, 2008 6.745 7.075 6.261 7.013 124,965 +0.56(+8.73%)
Nov 21, 2008 6.642 6.745 6.230 6.450 249,573 -0.03(-0.42%)
Nov 20, 2008 6.725 6.958 6.443 6.477 111,861 -0.27(-3.97%)
Nov 19, 2008 7.020 7.233 6.745 6.745 160,258 -0.37(-5.21%)
Nov 18, 2008 7.199 7.274 6.938 7.116 158,203 -0.02(-0.29%)
Nov 17, 2008 6.938 7.288 6.903 7.137 125,921 +0.12(+1.66%)
Nov 14, 2008 7.350 7.494 7.020 7.020 97,227 -0.47(-6.24%)
Nov 13, 2008 7.281 7.501 6.890 7.487 259,434 +0.27(+3.71%)
Nov 12, 2008 7.295 7.508 7.212 7.219 75,602 -0.08(-1.04%)
Nov 11, 2008 7.418 7.508 7.219 7.295 88,255 -0.13(-1.76%)
Nov 10, 2008 7.989 8.092 7.425 7.425 98,910 -0.41(-5.26%)
Nov 07, 2008 7.989 8.023 7.748 7.837 58,088 -0.07(-0.87%)
Nov 06, 2008 8.263 8.298 7.906 7.906 70,141 -0.37(-4.48%)
Nov 05, 2008 8.799 8.847 8.256 8.277 62,766 -0.68(-7.59%)
Nov 04, 2008 8.923 9.252 8.696 8.957 52,524 +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.