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

Bankfinancial Corp (NQ: BFIN )

10.48 UNCHANGED
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 (%)
May 31, 2013 6.166 6.166 5.655 5.830 44,087 -0.41(-6.56%)
May 30, 2013 6.195 6.276 6.064 6.239 18,620 +0.09(+1.43%)
May 29, 2013 6.137 6.210 6.005 6.152 12,481 -0.04(-0.71%)
May 28, 2013 6.005 6.210 5.881 6.195 31,028 +0.29(+4.95%)
May 24, 2013 5.889 5.903 5.779 5.903 0 -0.01(-0.12%)
May 23, 2013 5.881 5.918 5.859 5.910 0 -0.02(-0.37%)
May 22, 2013 6.020 6.210 5.881 5.932 0 -0.09(-1.58%)
May 21, 2013 6.079 6.079 5.947 6.027 0 -0.07(-1.08%)
May 20, 2013 5.903 6.130 5.837 6.093 0 +0.16(+2.71%)
May 17, 2013 5.896 5.947 5.816 5.932 0 +0.07(+1.12%)
May 16, 2013 5.874 5.896 5.794 5.867 8,015 -0.04(-0.62%)
May 15, 2013 5.947 5.947 5.845 5.903 0 -0.01(-0.25%)
May 13, 2013 5.962 5.969 5.896 5.918 0 -0.12(-1.94%)
May 10, 2013 5.984 6.042 5.910 6.035 0 +0.09(+1.47%)
May 09, 2013 5.984 6.020 5.786 5.947 0 -0.07(-1.09%)
May 08, 2013 5.962 6.013 5.932 6.013 0 -0.02(-0.36%)
May 07, 2013 5.881 6.057 5.881 6.035 0 +0.15(+2.48%)
May 06, 2013 5.808 5.889 5.772 5.889 0 +0.07(+1.26%)
May 03, 2013 5.742 5.816 5.742 5.816 0 +0.18(+3.11%)
May 02, 2013 5.538 5.640 5.480 5.640 0 +0.12(+2.12%)
May 01, 2013 5.721 5.742 5.297 5.523 0 -0.24(-4.18%)
Apr 30, 2013 5.764 5.779 5.713 5.764 0 +0.01(+0.25%)
Apr 29, 2013 5.728 5.764 5.647 5.750 8,924 +0.07(+1.16%)
Apr 26, 2013 5.742 5.764 5.677 5.684 24,983 -0.07(-1.14%)
Apr 25, 2013 5.808 5.808 5.596 5.750 26,578 -0.03(-0.51%)
Apr 24, 2013 5.677 5.794 5.677 5.779 10,365 +0.08(+1.41%)
Apr 23, 2013 5.611 5.706 5.575 5.699 13,089 +0.15(+2.76%)
Apr 22, 2013 5.594 5.640 5.483 5.545 8,641 -0.01(-0.13%)
Apr 19, 2013 5.378 5.575 5.378 5.553 25,923 +0.19(+3.54%)
Apr 18, 2013 5.429 5.626 5.341 5.363 30,105 -0.04(-0.68%)
Apr 17, 2013 5.545 5.553 5.348 5.399 48,314 -0.19(-3.39%)
Apr 16, 2013 5.392 5.633 5.392 5.589 24,765 +0.27(+5.08%)
Apr 15, 2013 5.728 5.793 5.305 5.319 95,706 -0.40(-7.02%)
Apr 12, 2013 5.706 5.750 5.472 5.721 24,001 +0.00(+0.00%)
Apr 11, 2013 5.684 5.735 5.626 5.721 8,007 +0.01(+0.26%)
Apr 10, 2013 5.633 5.721 5.560 5.706 30,688 +0.11(+1.96%)
Apr 09, 2013 5.750 5.750 5.596 5.596 20,313 -0.13(-2.29%)
Apr 08, 2013 5.742 5.764 5.648 5.728 25,221 -0.01(-0.13%)
Apr 05, 2013 5.699 5.808 5.644 5.735 29,080 -0.09(-1.50%)
Apr 04, 2013 5.721 5.823 5.677 5.823 17,028 +0.13(+2.31%)
Apr 03, 2013 5.691 5.779 5.691 5.691 24,829 -0.10(-1.76%)
Apr 02, 2013 5.830 5.910 5.735 5.793 39,289 +0.01(+0.25%)
Apr 01, 2013 5.837 5.837 5.691 5.779 231,231 -0.12(-2.10%)
Mar 28, 2013 5.896 5.932 5.764 5.903 25,210 +0.05(+0.87%)
Mar 27, 2013 5.888 5.888 5.845 5.852 19,341 -0.10(-1.72%)
Mar 26, 2013 5.888 5.954 5.837 5.954 21,153 +0.09(+1.49%)
Mar 25, 2013 5.896 5.910 5.845 5.866 10,461 -0.01(-0.25%)
Mar 22, 2013 5.925 5.925 5.808 5.881 4,728 -0.04(-0.62%)
Mar 21, 2013 5.859 5.925 5.815 5.918 12,644 +0.03(+0.50%)
Mar 20, 2013 5.786 5.896 5.764 5.888 21,009 +0.06(+1.00%)
Mar 19, 2013 5.786 5.918 5.786 5.830 22,459 +0.04(+0.76%)
Mar 18, 2013 5.596 5.874 5.596 5.786 41,642 +0.12(+2.06%)
Mar 15, 2013 5.932 5.932 5.582 5.669 189,705 -0.25(-4.19%)
Mar 14, 2013 5.866 5.932 5.837 5.918 26,072 +0.04(+0.75%)
Mar 13, 2013 5.961 6.071 5.837 5.874 17,778 -0.10(-1.71%)
Mar 12, 2013 6.085 6.085 5.969 5.976 7,407 -0.15(-2.38%)
Mar 11, 2013 6.027 6.129 5.903 6.122 25,151 +0.05(+0.84%)
Mar 08, 2013 6.093 6.093 6.012 6.071 20,053 +0.01(+0.12%)
Mar 07, 2013 6.042 6.071 5.947 6.063 25,222 +0.04(+0.73%)
Mar 06, 2013 6.027 6.034 5.888 6.020 14,650 -0.01(-0.24%)
Mar 05, 2013 5.969 6.049 5.823 6.034 43,092 +0.06(+0.98%)
Mar 04, 2013 5.845 5.990 5.830 5.976 140,716 +0.09(+1.61%)
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.