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

Bankfinancial Corp (NQ: BFIN )

10.08 -0.04 (-0.40%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Nov 30, 2015 9.799 9.822 9.619 9.649 85,266 -0.14(-1.46%)
Nov 27, 2015 9.746 9.822 9.709 9.791 32,959 +0.04(+0.38%)
Nov 25, 2015 9.754 9.754 9.754 9.754 68,186 -0.02(-0.15%)
Nov 24, 2015 9.686 9.791 9.619 9.769 51,103 +0.05(+0.54%)
Nov 23, 2015 9.604 9.754 9.589 9.716 31,396 +0.06(+0.62%)
Nov 20, 2015 9.596 9.686 9.544 9.656 36,309 +0.04(+0.39%)
Nov 19, 2015 9.476 9.641 9.431 9.619 29,201 +0.17(+1.75%)
Nov 18, 2015 9.333 9.454 9.288 9.454 70,196 +0.11(+1.21%)
Nov 17, 2015 9.461 9.461 9.288 9.341 34,009 -0.02(-0.16%)
Nov 16, 2015 9.348 9.409 9.243 9.356 32,829 -0.04(-0.40%)
Nov 13, 2015 9.416 9.469 9.379 9.394 80,742 -0.08(-0.79%)
Nov 12, 2015 9.521 9.559 9.424 9.469 29,988 -0.06(-0.63%)
Nov 11, 2015 9.529 9.566 9.484 9.529 22,437 +0.02(+0.16%)
Nov 10, 2015 9.469 9.566 9.446 9.514 32,634 +0.03(+0.32%)
Nov 09, 2015 9.536 9.566 9.469 9.484 77,896 -0.02(-0.16%)
Nov 06, 2015 9.348 9.551 9.348 9.499 40,596 +0.16(+1.69%)
Nov 05, 2015 9.341 9.423 9.281 9.341 150,590 +0.03(+0.32%)
Nov 04, 2015 9.252 9.356 9.199 9.311 32,989 +0.05(+0.57%)
Nov 03, 2015 9.266 9.363 9.221 9.259 29,335 -0.03(-0.32%)
Nov 02, 2015 9.229 9.468 9.221 9.289 27,220 +0.06(+0.65%)
Oct 30, 2015 9.326 9.401 9.206 9.229 35,492 -0.10(-1.12%)
Oct 29, 2015 9.416 9.588 9.094 9.333 41,301 -0.19(-2.04%)
Oct 28, 2015 9.423 9.558 9.378 9.528 73,322 +0.13(+1.35%)
Oct 27, 2015 9.393 9.483 9.274 9.401 87,734 -0.02(-0.24%)
Oct 26, 2015 9.416 9.521 9.386 9.423 33,544 -0.05(-0.55%)
Oct 23, 2015 9.543 9.610 9.423 9.476 76,792 -0.02(-0.24%)
Oct 22, 2015 9.341 9.573 9.341 9.498 21,026 +0.20(+2.17%)
Oct 21, 2015 9.513 9.521 9.289 9.296 19,434 -0.19(-2.05%)
Oct 20, 2015 9.476 9.551 9.378 9.491 26,423 -0.01(-0.08%)
Oct 19, 2015 9.378 9.521 9.378 9.498 30,714 +0.04(+0.48%)
Oct 16, 2015 9.543 9.543 9.371 9.453 21,149 -0.06(-0.63%)
Oct 15, 2015 9.371 9.521 9.348 9.513 27,022 +0.17(+1.84%)
Oct 14, 2015 9.363 9.453 9.311 9.341 26,552 -0.07(-0.72%)
Oct 13, 2015 9.521 9.595 9.408 9.408 28,574 -0.10(-1.02%)
Oct 12, 2015 9.461 9.618 9.416 9.506 24,483 +0.09(+0.95%)
Oct 09, 2015 9.506 9.551 9.408 9.416 93,264 -0.05(-0.55%)
Oct 08, 2015 9.498 9.536 9.341 9.468 44,461 -0.03(-0.32%)
Oct 07, 2015 9.543 9.580 9.461 9.498 130,708 +0.01(+0.08%)
Oct 06, 2015 9.393 9.506 9.393 9.491 42,402 -0.01(-0.16%)
Oct 05, 2015 9.326 9.573 9.274 9.506 66,663 +0.22(+2.42%)
Oct 02, 2015 9.191 9.311 9.057 9.281 54,358 -0.02(-0.24%)
Oct 01, 2015 9.341 9.513 9.259 9.304 45,663 +0.00(+0.00%)
Sep 30, 2015 9.176 9.333 9.057 9.304 1,236,551 +0.18(+1.97%)
Sep 29, 2015 9.139 9.176 9.094 9.124 17,797 -0.01(-0.16%)
Sep 28, 2015 9.139 9.169 9.012 9.139 43,173 -0.04(-0.41%)
Sep 25, 2015 9.221 9.281 8.944 9.176 32,050 +0.01(+0.16%)
Sep 24, 2015 9.116 9.191 9.072 9.161 36,778 +0.00(+0.00%)
Sep 23, 2015 9.229 9.281 9.117 9.161 28,668 -0.02(-0.24%)
Sep 22, 2015 9.079 9.229 9.034 9.184 31,985 +0.02(+0.25%)
Sep 21, 2015 9.034 9.221 9.034 9.161 40,577 +0.10(+1.07%)
Sep 18, 2015 8.914 9.064 8.914 9.064 102,588 +0.04(+0.50%)
Sep 17, 2015 9.116 9.154 9.004 9.019 45,133 -0.11(-1.23%)
Sep 16, 2015 9.154 9.161 9.072 9.131 25,399 -0.01(-0.08%)
Sep 15, 2015 9.124 9.184 9.079 9.139 28,305 +0.00(+0.00%)
Sep 14, 2015 9.116 9.139 9.019 9.139 33,399 +0.01(+0.08%)
Sep 11, 2015 9.079 9.169 9.079 9.131 21,125 +0.00(+0.00%)
Sep 10, 2015 9.079 9.169 9.057 9.131 32,379 +0.04(+0.41%)
Sep 09, 2015 9.139 9.161 9.019 9.094 87,102 +0.01(+0.08%)
Sep 08, 2015 9.072 9.184 9.019 9.086 59,100 +0.07(+0.75%)
Sep 04, 2015 8.997 9.019 9.019 9.019 22,712 -0.05(-0.58%)
Sep 03, 2015 9.101 9.131 9.064 9.072 22,801 -0.06(-0.66%)
Sep 02, 2015 9.131 9.169 9.027 9.131 44,100 +0.03(+0.33%)
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.