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 (%)
Apr 30, 2021 8.947 9.104 8.947 9.034 125,836 +0.01(+0.10%)
Apr 29, 2021 9.017 9.051 8.913 9.025 118,870 +0.00(+0.00%)
Apr 28, 2021 8.982 9.060 8.939 9.025 64,498 -0.03(-0.29%)
Apr 27, 2021 9.017 9.095 8.965 9.051 59,234 +0.03(+0.29%)
Apr 26, 2021 8.991 9.069 8.965 9.025 72,189 +0.03(+0.29%)
Apr 23, 2021 8.913 9.086 8.913 8.999 55,594 +0.13(+1.47%)
Apr 22, 2021 9.008 9.025 8.861 8.869 232,282 -0.16(-1.73%)
Apr 21, 2021 8.962 9.060 8.962 9.025 89,859 +0.13(+1.46%)
Apr 20, 2021 8.861 9.043 8.843 8.895 57,010 -0.03(-0.29%)
Apr 19, 2021 8.904 9.008 8.731 8.921 89,848 +0.02(+0.19%)
Apr 16, 2021 8.999 9.017 8.852 8.904 211,072 -0.04(-0.48%)
Apr 15, 2021 8.999 9.008 8.809 8.947 46,854 +0.02(+0.19%)
Apr 14, 2021 8.843 9.043 8.843 8.930 58,449 +0.06(+0.68%)
Apr 13, 2021 8.999 8.999 8.826 8.869 67,264 -0.10(-1.16%)
Apr 12, 2021 8.913 8.999 8.895 8.973 32,583 +0.05(+0.58%)
Apr 09, 2021 8.861 8.939 8.800 8.921 47,404 +0.01(+0.10%)
Apr 08, 2021 8.774 8.947 8.705 8.913 40,582 +0.06(+0.69%)
Apr 07, 2021 8.913 9.017 8.826 8.852 71,490 -0.12(-1.35%)
Apr 06, 2021 8.973 9.095 8.904 8.973 31,922 -0.03(-0.29%)
Apr 05, 2021 9.225 9.225 8.904 8.999 50,015 -0.12(-1.33%)
Apr 01, 2021 8.930 9.156 8.887 9.121 40,715 +0.17(+1.94%)
Mar 31, 2021 8.973 9.051 8.852 8.947 112,001 -0.07(-0.77%)
Mar 30, 2021 9.077 9.147 8.939 9.017 50,053 -0.03(-0.38%)
Mar 29, 2021 9.199 9.338 8.973 9.051 61,446 -0.24(-2.61%)
Mar 26, 2021 9.338 9.450 9.017 9.294 41,061 +0.07(+0.75%)
Mar 25, 2021 8.835 9.225 8.835 9.225 64,020 +0.36(+4.01%)
Mar 24, 2021 9.121 9.303 8.843 8.869 46,935 -0.13(-1.45%)
Mar 23, 2021 8.930 9.130 8.852 8.999 68,580 +0.03(+0.39%)
Mar 22, 2021 9.442 9.442 8.943 8.965 86,166 -0.52(-5.48%)
Mar 19, 2021 9.147 9.485 8.973 9.485 236,678 +0.33(+3.60%)
Mar 18, 2021 9.208 9.433 8.991 9.156 58,038 -0.05(-0.56%)
Mar 17, 2021 9.104 9.268 9.060 9.208 33,726 +0.18(+2.02%)
Mar 16, 2021 9.242 9.242 8.956 9.025 56,621 -0.28(-2.98%)
Mar 15, 2021 9.494 9.520 9.173 9.303 57,385 -0.22(-2.28%)
Mar 12, 2021 9.485 9.626 9.484 9.520 56,862 +0.10(+1.01%)
Mar 11, 2021 9.598 9.598 9.312 9.424 43,739 -0.09(-0.91%)
Mar 10, 2021 9.476 9.736 9.433 9.511 56,054 +0.04(+0.46%)
Mar 09, 2021 9.355 9.554 9.164 9.468 56,322 +0.16(+1.77%)
Mar 08, 2021 9.364 9.716 9.225 9.303 89,561 -0.04(-0.46%)
Mar 05, 2021 9.112 9.407 9.085 9.346 71,049 +0.38(+4.26%)
Mar 04, 2021 8.956 9.199 8.904 8.965 88,444 -0.01(-0.10%)
Mar 03, 2021 8.772 9.060 8.718 8.973 61,100 +0.35(+4.02%)
Mar 02, 2021 8.375 8.627 8.236 8.627 43,321 +0.29(+3.43%)
Mar 01, 2021 8.375 8.436 8.297 8.341 42,318 +0.15(+1.80%)
Feb 26, 2021 8.462 8.661 8.176 8.193 104,152 -0.21(-2.48%)
Feb 25, 2021 8.627 8.739 8.367 8.401 24,828 -0.23(-2.61%)
Feb 24, 2021 8.341 8.804 8.341 8.627 41,701 +0.26(+3.11%)
Feb 23, 2021 8.523 8.644 8.271 8.367 44,355 -0.07(-0.82%)
Feb 22, 2021 8.358 8.523 8.254 8.436 31,468 +0.19(+2.31%)
Feb 19, 2021 8.037 8.280 8.037 8.245 25,028 +0.21(+2.59%)
Feb 18, 2021 7.959 8.106 7.959 8.037 23,176 -0.16(-1.90%)
Feb 17, 2021 8.236 8.332 8.150 8.193 29,021 -0.10(-1.25%)
Feb 16, 2021 8.341 8.349 8.254 8.297 62,873 +0.03(+0.42%)
Feb 12, 2021 8.193 8.271 8.150 8.263 26,297 -0.01(-0.10%)
Feb 11, 2021 8.124 8.488 8.097 8.271 51,708 +0.09(+1.06%)
Feb 10, 2021 8.289 8.460 8.167 8.184 43,254 -0.15(-1.77%)
Feb 09, 2021 8.219 8.358 8.098 8.332 52,354 +0.21(+2.56%)
Feb 08, 2021 8.021 8.150 8.021 8.124 36,733 +0.11(+1.39%)
Feb 05, 2021 7.995 8.049 7.841 8.012 22,731 +0.03(+0.43%)
Feb 04, 2021 7.909 8.111 7.892 7.978 43,154 +0.17(+2.20%)
Feb 03, 2021 7.806 7.901 7.678 7.806 26,085 -0.05(-0.66%)
Feb 02, 2021 7.926 7.926 7.729 7.858 36,995 +0.34(+4.57%)
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.