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

Bankfinancial Corp (NQ: BFIN )

10.48 +0.11 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 6.313 6.450 6.230 6.450 111,907 +0.12(+1.95%)
Nov 27, 2009 6.278 6.491 6.278 6.326 41,058 -0.10(-1.50%)
Nov 25, 2009 6.580 6.580 6.422 6.422 38,206 -0.11(-1.68%)
Nov 24, 2009 6.560 6.560 6.422 6.532 99,234 -0.03(-0.42%)
Nov 23, 2009 6.436 6.656 6.429 6.560 43,290 +0.23(+3.58%)
Nov 20, 2009 6.374 6.567 6.285 6.333 71,734 -0.08(-1.18%)
Nov 19, 2009 6.491 6.532 6.361 6.409 55,337 -0.15(-2.30%)
Nov 18, 2009 6.526 6.587 6.422 6.560 27,451 -0.01(-0.21%)
Nov 17, 2009 6.512 6.574 6.403 6.574 29,637 +0.04(+0.63%)
Nov 16, 2009 6.498 6.587 6.429 6.532 72,134 +0.11(+1.71%)
Nov 13, 2009 6.354 6.553 6.347 6.422 30,506 +0.05(+0.86%)
Nov 12, 2009 6.553 6.683 6.326 6.368 71,954 -0.17(-2.63%)
Nov 11, 2009 6.574 6.690 6.512 6.539 54,753 +0.05(+0.74%)
Nov 10, 2009 6.677 6.683 6.422 6.491 26,206 -0.07(-1.05%)
Nov 09, 2009 6.546 6.594 6.450 6.560 50,508 +0.10(+1.49%)
Nov 06, 2009 6.416 6.498 6.395 6.464 23,364 -0.05(-0.74%)
Nov 05, 2009 6.484 6.539 6.429 6.512 55,803 +0.18(+2.82%)
Nov 04, 2009 6.539 6.580 6.319 6.333 62,648 -0.17(-2.64%)
Nov 03, 2009 6.409 6.519 6.319 6.505 50,062 +0.02(+0.32%)
Nov 02, 2009 6.477 6.642 6.361 6.484 49,864 +0.00(+0.00%)
Oct 30, 2009 6.526 6.683 6.388 6.484 112,778 -0.08(-1.26%)
Oct 29, 2009 6.711 6.910 6.512 6.567 61,935 -0.10(-1.44%)
Oct 28, 2009 6.532 6.690 6.532 6.663 83,699 +0.14(+2.11%)
Oct 27, 2009 6.656 6.697 6.471 6.526 99,099 +0.12(+1.93%)
Oct 26, 2009 6.519 6.567 6.395 6.402 43,201 -0.06(-0.96%)
Oct 23, 2009 6.498 6.745 6.457 6.464 59,364 -0.29(-4.27%)
Oct 22, 2009 6.519 6.752 6.519 6.752 27,187 +0.21(+3.15%)
Oct 21, 2009 6.553 6.690 6.498 6.546 85,614 -0.05(-0.73%)
Oct 20, 2009 6.594 6.608 6.526 6.594 42,823 -0.01(-0.10%)
Oct 19, 2009 6.526 6.642 6.512 6.601 32,441 +0.11(+1.69%)
Oct 16, 2009 6.601 6.663 6.491 6.491 65,090 -0.14(-2.17%)
Oct 15, 2009 6.539 6.663 6.526 6.635 75,505 +0.02(+0.31%)
Oct 14, 2009 6.615 6.635 6.561 6.615 52,668 +0.07(+1.05%)
Oct 13, 2009 6.477 6.546 6.457 6.546 38,858 +0.04(+0.63%)
Oct 12, 2009 6.526 6.690 6.422 6.505 16,896 -0.05(-0.73%)
Oct 09, 2009 6.464 6.559 6.354 6.553 59,380 +0.15(+2.36%)
Oct 08, 2009 6.526 6.526 6.361 6.402 82,085 -0.06(-0.96%)
Oct 07, 2009 6.436 6.464 6.333 6.464 38,845 +0.03(+0.43%)
Oct 06, 2009 6.395 6.436 6.302 6.436 29,423 +0.15(+2.40%)
Oct 05, 2009 6.368 6.457 6.264 6.285 86,069 -0.04(-0.65%)
Oct 02, 2009 6.436 6.629 6.313 6.326 101,634 -0.16(-2.54%)
Oct 01, 2009 6.690 6.731 6.491 6.491 79,303 -0.10(-1.56%)
Sep 30, 2009 6.931 7.089 6.532 6.594 143,024 -0.42(-5.97%)
Sep 29, 2009 7.137 7.151 6.896 7.013 24,465 -0.14(-1.92%)
Sep 28, 2009 6.917 7.199 6.917 7.151 53,811 +0.25(+3.58%)
Sep 25, 2009 6.814 7.116 6.793 6.903 63,140 +0.05(+0.70%)
Sep 24, 2009 6.958 7.034 6.828 6.855 56,187 -0.09(-1.29%)
Sep 23, 2009 7.123 7.199 6.855 6.945 59,936 -0.20(-2.79%)
Sep 22, 2009 7.157 7.212 6.986 7.144 43,703 +0.03(+0.39%)
Sep 21, 2009 6.951 7.144 6.883 7.116 35,188 +0.08(+1.07%)
Sep 18, 2009 6.945 7.041 6.896 7.041 110,884 +0.13(+1.89%)
Sep 17, 2009 6.910 7.061 6.862 6.910 42,943 -0.03(-0.40%)
Sep 16, 2009 6.745 6.938 6.656 6.938 59,160 +0.19(+2.85%)
Sep 15, 2009 6.718 6.883 6.704 6.745 45,756 -0.01(-0.10%)
Sep 14, 2009 6.649 6.821 6.601 6.752 103,152 +0.08(+1.13%)
Sep 11, 2009 6.862 6.862 6.656 6.677 42,440 -0.18(-2.61%)
Sep 10, 2009 6.780 6.910 6.732 6.855 53,318 +0.05(+0.71%)
Sep 09, 2009 6.704 6.917 6.704 6.807 28,946 +0.08(+1.23%)
Sep 08, 2009 6.780 6.917 6.594 6.725 35,989 -0.01(-0.20%)
Sep 04, 2009 6.780 6.938 6.683 6.738 49,285 -0.02(-0.30%)
Sep 03, 2009 6.683 6.924 6.663 6.759 31,523 +0.11(+1.65%)
Sep 02, 2009 6.745 6.759 6.587 6.649 30,757 -0.12(-1.73%)
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.