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

Bankfinancial Corp (NQ: BFIN )

9.930 -0.150 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 30, 2020 6.352 6.575 6.284 6.284 47,136 -0.00(-0.07%)
Oct 29, 2020 6.224 6.361 6.173 6.288 25,327 +0.07(+1.17%)
Oct 28, 2020 6.370 6.481 6.190 6.216 20,977 -0.23(-3.58%)
Oct 27, 2020 6.412 6.481 6.395 6.446 20,580 -0.04(-0.66%)
Oct 26, 2020 6.318 6.541 6.284 6.489 45,812 +0.11(+1.74%)
Oct 23, 2020 6.561 6.561 6.352 6.378 25,147 +0.01(+0.13%)
Oct 22, 2020 6.412 6.515 6.344 6.370 26,192 +0.01(+0.13%)
Oct 21, 2020 6.370 6.429 6.301 6.361 14,506 +0.07(+1.09%)
Oct 20, 2020 6.190 6.370 6.190 6.293 27,681 +0.07(+1.10%)
Oct 19, 2020 6.335 6.489 6.181 6.224 17,464 -0.08(-1.22%)
Oct 16, 2020 6.361 6.387 6.301 6.301 25,614 -0.09(-1.34%)
Oct 15, 2020 6.284 6.438 6.250 6.387 20,600 +0.11(+1.77%)
Oct 14, 2020 6.378 6.442 6.258 6.275 16,892 -0.14(-2.13%)
Oct 13, 2020 6.258 6.481 6.233 6.412 49,346 +0.20(+3.16%)
Oct 12, 2020 6.207 6.344 6.207 6.216 33,293 +0.02(+0.28%)
Oct 09, 2020 6.301 6.370 6.199 6.199 16,725 -0.08(-1.23%)
Oct 08, 2020 6.310 6.318 6.237 6.275 35,821 -0.03(-0.41%)
Oct 07, 2020 6.224 6.361 6.156 6.301 55,737 +0.18(+2.93%)
Oct 06, 2020 6.275 6.335 6.122 6.122 39,996 -0.12(-1.92%)
Oct 05, 2020 6.250 6.293 6.241 6.241 23,082 +0.02(+0.27%)
Oct 02, 2020 6.122 6.293 6.122 6.224 32,866 +0.06(+0.97%)
Oct 01, 2020 6.104 6.250 6.104 6.164 45,587 -0.01(-0.14%)
Sep 30, 2020 6.275 6.301 6.156 6.173 11,769 -0.07(-1.10%)
Sep 29, 2020 6.310 6.378 6.164 6.241 12,951 -0.03(-0.41%)
Sep 28, 2020 6.327 6.344 6.267 6.267 15,388 +0.05(+0.83%)
Sep 25, 2020 6.147 6.361 6.147 6.216 20,936 +0.00(+0.00%)
Sep 24, 2020 5.916 6.241 5.916 6.216 32,174 +0.29(+4.91%)
Sep 23, 2020 5.951 6.139 5.822 5.925 406,532 +0.00(+0.00%)
Sep 22, 2020 6.275 6.275 5.925 5.925 43,700 -0.31(-4.94%)
Sep 21, 2020 6.361 6.361 6.207 6.233 42,386 -0.18(-2.80%)
Sep 18, 2020 6.635 6.635 6.404 6.412 111,933 -0.14(-2.09%)
Sep 17, 2020 6.498 6.669 6.489 6.549 19,267 -0.05(-0.78%)
Sep 16, 2020 6.506 6.686 6.421 6.600 31,885 +0.18(+2.80%)
Sep 15, 2020 6.694 6.694 6.421 6.421 11,903 -0.23(-3.47%)
Sep 14, 2020 6.438 6.686 6.438 6.652 14,163 +0.23(+3.60%)
Sep 11, 2020 6.455 6.481 6.370 6.421 33,334 +0.02(+0.27%)
Sep 10, 2020 6.600 6.600 6.387 6.404 14,033 -0.27(-3.97%)
Sep 09, 2020 6.387 6.729 6.387 6.669 17,674 +0.28(+4.42%)
Sep 08, 2020 6.387 6.558 6.318 6.387 32,141 -0.06(-0.93%)
Sep 04, 2020 6.498 6.517 6.301 6.446 37,194 +0.05(+0.80%)
Sep 03, 2020 6.421 6.464 6.318 6.395 21,249 +0.02(+0.27%)
Sep 02, 2020 6.216 6.472 6.216 6.378 11,854 +0.12(+1.91%)
Sep 01, 2020 6.258 6.541 6.207 6.258 15,480 +0.05(+0.83%)
Aug 31, 2020 6.327 6.823 6.207 6.207 64,855 -0.15(-2.42%)
Aug 28, 2020 6.412 6.455 6.327 6.361 45,381 -0.02(-0.27%)
Aug 27, 2020 6.361 6.412 6.361 6.378 13,101 +0.06(+0.95%)
Aug 26, 2020 6.344 6.378 6.301 6.318 17,551 +0.06(+0.96%)
Aug 25, 2020 6.404 6.446 6.258 6.258 17,785 -0.09(-1.48%)
Aug 24, 2020 6.275 6.395 6.275 6.352 12,442 +0.08(+1.23%)
Aug 21, 2020 6.421 6.421 6.250 6.275 40,820 -0.17(-2.65%)
Aug 20, 2020 6.421 6.472 6.421 6.446 3,463 -0.03(-0.53%)
Aug 19, 2020 6.472 6.673 6.455 6.481 10,017 +0.02(+0.26%)
Aug 18, 2020 6.696 6.696 6.464 6.464 15,361 -0.28(-4.18%)
Aug 17, 2020 6.806 6.848 6.677 6.746 16,540 -0.13(-1.87%)
Aug 14, 2020 6.737 6.925 6.737 6.874 21,872 +0.09(+1.39%)
Aug 13, 2020 6.959 6.977 6.652 6.780 44,457 -0.27(-3.76%)
Aug 12, 2020 7.216 7.216 6.925 7.045 21,439 -0.05(-0.72%)
Aug 11, 2020 7.438 7.438 6.900 7.096 47,802 -0.03(-0.48%)
Aug 10, 2020 6.776 7.232 6.776 7.130 37,137 +0.42(+6.30%)
Aug 07, 2020 6.429 6.708 6.382 6.708 31,603 +0.28(+4.34%)
Aug 06, 2020 6.379 6.522 6.273 6.429 16,807 +0.05(+0.79%)
Aug 05, 2020 6.277 6.379 6.176 6.379 20,421 +0.15(+2.44%)
Aug 04, 2020 6.269 6.417 6.184 6.226 11,695 -0.03(-0.54%)
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.