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

Bankfinancial Corp (NQ: BFIN )

12.39 +0.63 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 6.804 6.723 6.723 6.723 25,749 -0.06(-0.87%)
Dec 30, 2013 6.811 6.944 6.709 6.782 50,170 -0.07(-0.96%)
Dec 27, 2013 7.090 7.098 6.811 6.848 28,928 -0.22(-3.12%)
Dec 26, 2013 7.039 7.098 7.032 7.068 37,375 +0.04(+0.52%)
Dec 24, 2013 6.944 7.039 6.944 7.032 12,220 +0.07(+1.05%)
Dec 23, 2013 6.885 6.966 6.863 6.958 41,362 +0.10(+1.50%)
Dec 20, 2013 6.738 6.892 6.738 6.855 126,227 +0.15(+2.30%)
Dec 19, 2013 6.819 6.819 6.687 6.701 10,282 -0.12(-1.72%)
Dec 18, 2013 6.767 6.900 6.657 6.819 41,624 +0.09(+1.31%)
Dec 17, 2013 6.855 6.892 6.672 6.731 15,650 -0.15(-2.13%)
Dec 16, 2013 6.753 6.900 6.665 6.878 32,120 +0.13(+1.96%)
Dec 13, 2013 6.701 6.797 6.650 6.745 29,178 +0.04(+0.66%)
Dec 12, 2013 6.621 6.716 6.621 6.701 16,759 +0.07(+1.00%)
Dec 11, 2013 6.386 6.709 6.386 6.635 30,962 -0.15(-2.27%)
Dec 10, 2013 6.841 6.892 6.569 6.789 40,335 -0.08(-1.18%)
Dec 09, 2013 7.002 7.046 6.820 6.870 18,231 -0.26(-3.70%)
Dec 06, 2013 6.929 7.142 6.900 7.134 0 +0.29(+4.18%)
Dec 05, 2013 6.804 6.907 6.731 6.848 0 -0.10(-1.48%)
Dec 04, 2013 6.863 7.010 6.731 6.951 0 +0.04(+0.53%)
Dec 03, 2013 6.958 7.032 6.900 6.914 0 -0.07(-1.05%)
Dec 02, 2013 7.134 7.134 6.966 6.988 17,336 -0.15(-2.16%)
Nov 29, 2013 7.105 7.142 7.039 7.142 0 +0.01(+0.21%)
Nov 27, 2013 7.076 7.127 6.936 7.127 0 +0.07(+1.04%)
Nov 26, 2013 6.892 7.076 6.782 7.054 0 +0.19(+2.78%)
Nov 25, 2013 6.826 6.914 6.746 6.863 9,275 -0.02(-0.32%)
Nov 22, 2013 6.790 6.892 6.709 6.885 0 +0.07(+1.08%)
Nov 21, 2013 6.687 6.819 6.665 6.812 27,249 +0.18(+2.65%)
Nov 20, 2013 6.614 6.738 6.562 6.636 0 +0.04(+0.56%)
Nov 19, 2013 6.628 6.636 6.518 6.599 9,923 -0.04(-0.55%)
Nov 18, 2013 6.636 6.775 6.636 6.636 0 -0.02(-0.33%)
Nov 15, 2013 6.672 6.672 6.599 6.658 0 -0.03(-0.44%)
Nov 14, 2013 6.760 6.760 6.680 6.687 0 -0.02(-0.33%)
Nov 12, 2013 6.746 6.869 6.687 6.709 0 -0.08(-1.19%)
Nov 11, 2013 6.848 6.878 6.782 6.790 0 -0.10(-1.38%)
Nov 08, 2013 6.577 6.885 6.577 6.885 0 +0.32(+4.80%)
Nov 07, 2013 6.724 6.819 6.533 6.570 24,281 -0.10(-1.54%)
Nov 06, 2013 6.672 6.768 6.599 6.672 17,665 +0.04(+0.55%)
Nov 05, 2013 6.548 6.702 6.452 6.636 0 +0.07(+1.00%)
Nov 04, 2013 6.614 6.702 6.474 6.570 40,898 -0.05(-0.78%)
Nov 01, 2013 6.790 6.856 6.496 6.621 0 -0.19(-2.80%)
Oct 31, 2013 6.863 6.878 6.782 6.812 0 -0.03(-0.43%)
Oct 30, 2013 6.885 6.885 6.819 6.841 25,677 -0.04(-0.53%)
Oct 29, 2013 6.885 6.914 6.782 6.878 0 +0.03(+0.43%)
Oct 28, 2013 6.716 6.863 6.716 6.848 0 +0.08(+1.19%)
Oct 25, 2013 6.775 6.841 6.636 6.768 0 +0.03(+0.43%)
Oct 24, 2013 6.680 6.790 6.596 6.738 32,616 +0.06(+0.88%)
Oct 23, 2013 6.614 6.709 6.555 6.680 0 +0.02(+0.33%)
Oct 22, 2013 6.738 6.753 6.599 6.658 27,565 -0.08(-1.20%)
Oct 21, 2013 6.702 6.753 6.665 6.738 20,751 +0.03(+0.44%)
Oct 18, 2013 6.738 6.753 6.541 6.709 49,625 -0.02(-0.33%)
Oct 17, 2013 6.724 6.738 6.673 6.731 26,615 -0.01(-0.22%)
Oct 16, 2013 6.812 6.812 6.695 6.746 13,497 -0.04(-0.54%)
Oct 15, 2013 6.768 6.848 6.599 6.782 20,284 -0.03(-0.43%)
Oct 14, 2013 6.760 6.863 6.753 6.812 39,338 +0.00(+0.00%)
Oct 11, 2013 6.782 6.863 6.695 6.812 0 -0.01(-0.21%)
Oct 10, 2013 6.775 6.870 6.702 6.826 33,808 +0.12(+1.75%)
Oct 09, 2013 6.665 6.760 6.629 6.709 34,988 +0.07(+0.99%)
Oct 08, 2013 6.702 6.738 6.614 6.643 24,496 -0.06(-0.87%)
Oct 07, 2013 6.702 6.738 6.618 6.702 0 -0.06(-0.87%)
Oct 04, 2013 6.577 6.768 6.504 6.760 0 +0.17(+2.56%)
Oct 03, 2013 6.555 6.687 6.526 6.592 0 +0.00(+0.00%)
Oct 02, 2013 6.577 6.709 6.526 6.592 48,466 +0.04(+0.67%)
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.