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 (%)
Jul 31, 2009 7.377 7.562 7.308 7.315 51,893 -0.11(-1.48%)
Jul 30, 2009 7.528 7.583 7.404 7.425 94,836 -0.07(-0.92%)
Jul 29, 2009 7.480 7.535 7.350 7.494 66,040 -0.03(-0.37%)
Jul 28, 2009 7.391 7.542 7.391 7.521 81,165 +0.05(+0.74%)
Jul 27, 2009 7.329 7.501 7.171 7.466 89,318 +0.14(+1.87%)
Jul 24, 2009 7.006 7.329 6.965 7.329 89,290 +0.24(+3.39%)
Jul 23, 2009 6.855 7.123 6.773 7.088 116,049 +0.21(+2.99%)
Jul 22, 2009 6.841 6.937 6.724 6.882 53,247 +0.03(+0.40%)
Jul 21, 2009 6.958 6.999 6.738 6.855 220,376 -0.06(-0.89%)
Jul 20, 2009 6.869 6.979 6.759 6.917 102,070 +0.08(+1.21%)
Jul 17, 2009 6.779 6.869 6.621 6.834 81,439 +0.09(+1.32%)
Jul 16, 2009 6.553 6.841 6.484 6.745 93,122 +0.14(+2.08%)
Jul 15, 2009 6.580 6.621 6.367 6.608 146,984 +0.10(+1.58%)
Jul 14, 2009 6.340 6.628 6.340 6.505 60,103 +0.04(+0.64%)
Jul 13, 2009 6.108 6.505 6.079 6.463 104,312 +0.28(+4.56%)
Jul 10, 2009 6.044 6.223 6.010 6.182 18,743 +0.10(+1.58%)
Jul 09, 2009 6.319 6.340 6.044 6.086 68,685 -0.21(-3.28%)
Jul 08, 2009 6.436 6.436 6.271 6.292 61,794 -0.08(-1.29%)
Jul 07, 2009 6.319 6.566 6.277 6.374 114,199 +0.09(+1.42%)
Jul 06, 2009 6.099 6.340 6.047 6.285 50,462 +0.19(+3.16%)
Jul 02, 2009 6.175 6.175 6.079 6.093 91,614 -0.17(-2.74%)
Jul 01, 2009 6.154 6.292 6.141 6.264 54,202 +0.18(+2.93%)
Jun 30, 2009 6.175 6.223 6.079 6.086 70,431 -0.07(-1.12%)
Jun 29, 2009 6.244 6.292 6.024 6.154 76,127 -0.08(-1.32%)
Jun 26, 2009 5.921 6.312 5.900 6.237 545,770 +0.27(+4.49%)
Jun 25, 2009 5.921 6.038 5.811 5.969 132,057 +0.12(+2.12%)
Jun 24, 2009 6.024 6.072 5.811 5.845 46,561 -0.13(-2.18%)
Jun 23, 2009 5.962 6.237 5.948 5.976 24,630 +0.04(+0.69%)
Jun 22, 2009 6.168 6.200 5.921 5.935 38,906 -0.28(-4.53%)
Jun 19, 2009 6.244 6.285 6.072 6.216 106,916 +0.05(+0.78%)
Jun 18, 2009 6.182 6.182 6.072 6.168 9,748 -0.03(-0.44%)
Jun 17, 2009 6.010 6.299 5.914 6.196 37,748 +0.18(+2.97%)
Jun 16, 2009 6.099 6.216 5.983 6.017 57,762 +0.01(+0.11%)
Jun 15, 2009 6.134 6.209 5.941 6.010 55,141 -0.27(-4.37%)
Jun 12, 2009 6.147 6.285 5.969 6.285 50,370 +0.10(+1.67%)
Jun 11, 2009 6.093 6.285 5.914 6.182 47,004 +0.12(+1.93%)
Jun 10, 2009 6.065 6.175 5.838 6.065 63,671 +0.08(+1.26%)
Jun 09, 2009 6.168 6.285 5.989 5.989 38,949 -0.12(-2.02%)
Jun 08, 2009 6.312 6.354 6.065 6.113 41,424 +0.08(+1.37%)
Jun 05, 2009 6.402 6.512 5.955 6.031 97,449 -0.27(-4.25%)
Jun 04, 2009 6.360 6.381 6.278 6.299 31,917 +0.00(+0.00%)
Jun 03, 2009 6.374 6.415 6.244 6.299 36,079 -0.16(-2.45%)
Jun 02, 2009 6.326 6.560 6.326 6.457 55,932 +0.12(+1.84%)
Jun 01, 2009 6.264 6.354 6.154 6.340 82,134 +0.19(+3.01%)
May 29, 2009 5.983 6.168 5.756 6.154 68,459 +0.21(+3.58%)
May 28, 2009 6.044 6.044 5.838 5.941 44,953 -0.07(-1.14%)
May 27, 2009 6.127 6.196 5.962 6.010 31,055 -0.19(-3.10%)
May 26, 2009 5.701 6.223 5.701 6.202 68,161 +0.46(+8.01%)
May 22, 2009 5.900 5.935 5.543 5.742 143,398 -0.14(-2.34%)
May 21, 2009 5.859 5.886 5.742 5.880 130,312 -0.08(-1.38%)
May 20, 2009 6.044 6.051 5.914 5.962 72,563 -0.01(-0.23%)
May 19, 2009 6.079 6.079 5.914 5.976 83,293 -0.03(-0.57%)
May 18, 2009 6.141 6.202 5.983 6.010 85,674 -0.03(-0.45%)
May 15, 2009 6.251 6.251 6.003 6.038 77,958 -0.14(-2.22%)
May 14, 2009 6.209 6.333 6.161 6.175 55,833 +0.01(+0.22%)
May 13, 2009 6.305 6.395 6.141 6.161 105,964 -0.24(-3.76%)
May 12, 2009 6.855 6.882 6.388 6.402 95,494 -0.38(-5.67%)
May 11, 2009 6.779 6.889 6.711 6.786 41,859 -0.12(-1.79%)
May 08, 2009 6.910 7.033 6.766 6.910 80,566 +0.20(+2.97%)
May 07, 2009 7.178 7.253 6.642 6.711 149,960 -0.33(-4.68%)
May 06, 2009 7.301 7.301 6.992 7.040 39,487 -0.14(-1.91%)
May 05, 2009 7.185 7.356 7.143 7.178 53,937 -0.08(-1.04%)
May 04, 2009 7.054 7.329 7.040 7.253 75,398 +0.16(+2.33%)
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.