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 (%)
Feb 28, 2022 9.785 9.830 9.711 9.812 10,120 +0.08(+0.83%)
Feb 25, 2022 9.884 9.938 9.686 9.731 27,133 -0.09(-0.92%)
Feb 24, 2022 9.839 9.875 9.668 9.821 56,616 -0.07(-0.73%)
Feb 23, 2022 10.03 10.09 9.893 9.893 10,068 -0.02(-0.18%)
Feb 22, 2022 10.14 10.14 9.911 9.911 4,125 -0.08(-0.81%)
Feb 18, 2022 9.992 0 +0.06(+0.63%)
Feb 17, 2022 9.920 10.01 9.893 9.929 8,074 -0.07(-0.67%)
Feb 16, 2022 9.974 9.996 9.911 9.996 54,008 +0.02(+0.23%)
Feb 15, 2022 9.704 10.06 9.686 9.974 14,914 +0.30(+3.07%)
Feb 14, 2022 9.704 9.767 9.668 9.677 460,771 -0.21(-2.09%)
Feb 11, 2022 9.650 9.884 9.650 9.884 7,942 +0.13(+1.38%)
Feb 10, 2022 9.605 9.758 9.596 9.749 305,964 +0.12(+1.21%)
Feb 09, 2022 9.704 9.704 9.597 9.632 24,413 -0.07(-0.73%)
Feb 08, 2022 9.632 9.802 9.579 9.704 35,241 +0.05(+0.55%)
Feb 07, 2022 9.588 9.686 9.570 9.650 11,541 +0.05(+0.56%)
Feb 04, 2022 9.570 9.695 9.570 9.597 12,809 -0.02(-0.19%)
Feb 03, 2022 9.668 9.552 9.614 15,130 +0.00(+0.00%)
Feb 02, 2022 9.552 9.670 9.552 9.614 7,277 +0.09(+0.94%)
Feb 01, 2022 9.712 9.712 9.525 9.525 37,754 -0.08(-0.83%)
Jan 31, 2022 9.650 9.650 9.490 9.606 23,863 +0.02(+0.19%)
Jan 28, 2022 9.534 9.650 9.534 9.588 55,157 +0.00(+0.00%)
Jan 27, 2022 9.552 9.641 9.543 9.588 13,872 +0.09(+0.94%)
Jan 26, 2022 9.659 9.677 9.490 9.499 12,970 -0.20(-2.02%)
Jan 25, 2022 9.632 9.815 9.508 9.695 25,740 +0.16(+1.68%)
Jan 24, 2022 9.463 9.588 9.356 9.534 13,326 +0.11(+1.13%)
Jan 21, 2022 9.490 9.579 9.392 9.427 41,214 -0.06(-0.66%)
Jan 20, 2022 9.668 9.695 9.490 9.490 29,523 -0.20(-2.02%)
Jan 19, 2022 9.784 9.784 9.579 9.686 51,370 +0.11(+1.12%)
Jan 18, 2022 9.614 9.704 9.579 9.579 10,950 -0.06(-0.65%)
Jan 14, 2022 9.641 0 -0.07(-0.73%)
Jan 13, 2022 9.770 9.853 9.659 9.712 39,648 +0.07(+0.69%)
Jan 12, 2022 9.739 9.825 9.570 9.646 6,543 -0.09(-0.96%)
Jan 11, 2022 9.686 9.748 9.552 9.739 65,010 +0.10(+1.02%)
Jan 10, 2022 9.828 9.828 9.597 9.641 20,249 -0.18(-1.81%)
Jan 07, 2022 9.766 9.855 9.597 9.819 44,990 +0.02(+0.18%)
Jan 06, 2022 9.757 9.877 9.686 9.802 16,793 +0.12(+1.20%)
Jan 05, 2022 9.668 9.846 9.641 9.686 36,745 +0.07(+0.74%)
Jan 04, 2022 9.614 9.846 9.588 9.614 10,240 +0.07(+0.75%)
Jan 03, 2022 9.570 9.802 9.543 9.543 38,193 +0.04(+0.37%)
Dec 31, 2021 9.704 9.704 9.508 9.508 21,677 -0.15(-1.57%)
Dec 30, 2021 9.534 9.864 9.508 9.659 9,197 +0.10(+1.03%)
Dec 29, 2021 9.748 10.04 9.516 9.561 22,718 -0.02(-0.19%)
Dec 28, 2021 9.516 9.962 9.508 9.579 26,766 +0.03(+0.28%)
Dec 27, 2021 9.588 9.588 9.499 9.552 26,237 -0.04(-0.37%)
Dec 23, 2021 9.472 9.623 9.445 9.588 15,390 +0.10(+1.03%)
Dec 22, 2021 9.481 9.552 9.320 9.490 6,222 +0.02(+0.19%)
Dec 21, 2021 9.525 9.744 9.418 9.472 14,438 +0.04(+0.38%)
Dec 20, 2021 9.508 9.508 9.320 9.436 29,954 -0.23(-2.40%)
Dec 17, 2021 9.668 9.704 9.499 9.668 40,203 +0.04(+0.46%)
Dec 16, 2021 9.579 9.632 9.579 9.623 12,021 +0.04(+0.47%)
Dec 15, 2021 9.588 9.704 9.579 9.579 16,588 -0.12(-1.29%)
Dec 14, 2021 9.525 9.704 9.499 9.704 49,597 +0.09(+0.93%)
Dec 13, 2021 9.606 9.668 9.463 9.614 28,220 +0.12(+1.31%)
Dec 10, 2021 9.418 9.516 9.258 9.490 21,003 +0.22(+2.40%)
Dec 09, 2021 9.525 9.623 9.205 9.267 20,525 -0.08(-0.86%)
Dec 08, 2021 9.320 9.356 9.231 9.347 26,270 -0.03(-0.29%)
Dec 07, 2021 9.481 9.481 9.249 9.374 41,481 -0.03(-0.28%)
Dec 06, 2021 9.516 9.677 9.392 9.401 19,191 -0.02(-0.19%)
Dec 03, 2021 9.766 9.766 9.401 9.418 10,990 -0.19(-1.95%)
Dec 02, 2021 9.525 9.606 9.356 9.606 13,778 +0.23(+2.47%)
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.