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 (%)
Jul 31, 2008 9.555 9.960 9.383 9.939 2,001,737 +0.21(+2.12%)
Jul 30, 2008 9.706 9.768 9.513 9.733 60,933 +0.12(+1.21%)
Jul 29, 2008 9.617 9.665 9.500 9.617 147,341 +0.02(+0.21%)
Jul 28, 2008 9.692 9.706 9.465 9.596 87,355 -0.19(-1.90%)
Jul 25, 2008 9.671 9.788 9.486 9.781 58,506 +0.21(+2.15%)
Jul 24, 2008 9.788 9.788 9.486 9.575 64,801 -0.20(-2.04%)
Jul 23, 2008 9.857 9.953 9.685 9.775 80,760 -0.12(-1.18%)
Jul 22, 2008 9.568 9.898 9.548 9.891 96,971 +0.25(+2.64%)
Jul 21, 2008 9.582 9.692 9.575 9.637 31,445 -0.05(-0.57%)
Jul 18, 2008 9.775 9.775 9.541 9.692 79,817 -0.04(-0.42%)
Jul 17, 2008 9.665 9.775 9.486 9.733 195,958 +0.14(+1.50%)
Jul 16, 2008 9.094 9.747 8.875 9.589 139,080 +0.55(+6.08%)
Jul 15, 2008 9.033 9.362 8.724 9.040 118,652 -0.12(-1.28%)
Jul 14, 2008 9.617 9.781 9.012 9.156 65,815 -0.36(-3.82%)
Jul 11, 2008 9.417 9.610 9.177 9.520 95,659 -0.01(-0.14%)
Jul 10, 2008 9.170 9.637 9.170 9.534 60,339 +0.37(+4.05%)
Jul 09, 2008 9.768 9.768 9.163 9.163 88,108 -0.62(-6.32%)
Jul 08, 2008 9.081 9.788 9.081 9.781 168,439 +0.70(+7.72%)
Jul 07, 2008 9.321 9.424 8.888 9.081 66,189 -0.22(-2.36%)
Jul 04, 2008 9.204 9.548 9.163 9.301 56,590 +0.00(+0.00%)
Jul 03, 2008 9.204 9.548 9.163 9.301 56,590 +0.11(+1.20%)
Jul 02, 2008 9.225 9.486 9.101 9.191 105,551 -0.05(-0.59%)
Jul 01, 2008 8.813 9.321 8.813 9.246 236,794 +0.31(+3.46%)
Jun 30, 2008 9.452 9.465 8.930 8.937 237,493 -0.56(-5.93%)
Jun 27, 2008 9.575 9.685 9.321 9.500 558,420 -0.12(-1.21%)
Jun 26, 2008 9.568 9.706 9.527 9.617 90,791 -0.08(-0.78%)
Jun 25, 2008 9.534 9.788 9.430 9.692 86,315 +0.16(+1.73%)
Jun 24, 2008 9.534 9.768 9.335 9.527 86,984 -0.10(-1.00%)
Jun 23, 2008 9.878 9.946 9.596 9.623 70,770 -0.21(-2.10%)
Jun 20, 2008 10.16 10.22 9.671 9.829 233,607 -0.38(-3.77%)
Jun 19, 2008 10.10 10.23 9.919 10.21 78,681 +0.10(+1.02%)
Jun 18, 2008 10.15 10.24 9.960 10.11 75,333 -0.10(-0.94%)
Jun 17, 2008 10.33 10.33 10.20 10.21 55,756 -0.12(-1.13%)
Jun 16, 2008 10.28 10.36 10.25 10.32 130,891 +0.02(+0.20%)
Jun 13, 2008 10.43 10.48 10.27 10.30 130,225 -0.01(-0.13%)
Jun 12, 2008 10.26 10.54 10.24 10.32 147,090 +0.14(+1.35%)
Jun 11, 2008 10.46 10.52 10.18 10.18 134,103 -0.33(-3.14%)
Jun 10, 2008 10.37 10.59 10.18 10.51 84,806 +0.23(+2.20%)
Jun 09, 2008 10.37 10.48 10.19 10.28 154,834 -0.03(-0.33%)
Jun 06, 2008 10.35 10.44 10.30 10.32 103,912 -0.12(-1.12%)
Jun 05, 2008 10.35 10.43 10.27 10.43 172,016 +0.08(+0.73%)
Jun 04, 2008 10.16 10.43 10.00 10.36 99,693 +0.14(+1.34%)
Jun 03, 2008 10.11 10.27 9.974 10.22 84,717 +0.16(+1.64%)
Jun 02, 2008 10.20 10.27 9.884 10.06 140,327 -0.17(-1.68%)
May 30, 2008 10.26 10.37 10.04 10.23 207,331 +0.00(+0.00%)
May 29, 2008 10.17 10.45 10.15 10.23 101,281 +0.04(+0.40%)
May 28, 2008 10.37 10.43 10.17 10.19 54,222 -0.12(-1.13%)
May 27, 2008 10.20 10.44 10.20 10.30 73,841 +0.13(+1.28%)
May 26, 2008 10.23 10.32 10.14 10.17 59,431 +0.00(+0.00%)
May 23, 2008 10.23 10.32 10.14 10.17 59,431 -0.14(-1.33%)
May 22, 2008 10.29 10.38 10.23 10.31 122,277 +0.02(+0.20%)
May 21, 2008 10.30 10.44 10.17 10.29 123,535 +0.01(+0.13%)
May 20, 2008 10.32 10.38 10.24 10.28 104,835 -0.07(-0.66%)
May 19, 2008 10.55 10.56 10.30 10.34 142,561 -0.23(-2.14%)
May 16, 2008 10.71 10.71 10.49 10.57 106,958 -0.14(-1.35%)
May 15, 2008 10.59 10.76 10.59 10.72 59,678 +0.10(+0.97%)
May 14, 2008 10.66 10.78 10.61 10.61 36,372 -0.05(-0.45%)
May 13, 2008 10.64 10.73 10.63 10.66 37,745 +0.05(+0.52%)
May 12, 2008 10.55 10.68 10.51 10.61 66,337 +0.06(+0.59%)
May 09, 2008 10.44 10.63 10.33 10.54 97,958 +0.08(+0.79%)
May 08, 2008 10.48 10.76 10.44 10.46 108,665 +0.03(+0.26%)
May 07, 2008 11.09 11.09 10.37 10.43 97,103 -0.67(-6.00%)
May 06, 2008 10.90 11.10 10.78 11.10 64,973 +0.16(+1.44%)
May 05, 2008 10.99 11.02 10.80 10.94 77,429 +0.04(+0.38%)
May 02, 2008 11.02 11.06 10.82 10.90 105,451 -0.09(-0.81%)
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.