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

Bankfinancial Corp (NQ: BFIN )

10.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2012 5.707 5.816 5.707 5.729 31,591 -0.03(-0.51%)
Jul 30, 2012 5.824 5.824 5.729 5.758 38,408 -0.07(-1.13%)
Jul 27, 2012 5.787 5.838 5.744 5.824 60,110 +0.04(+0.76%)
Jul 26, 2012 5.904 5.904 5.736 5.780 145,160 -0.01(-0.25%)
Jul 25, 2012 5.802 5.875 5.795 5.795 12,373 +0.04(+0.76%)
Jul 24, 2012 5.780 5.904 5.707 5.751 29,708 +0.01(+0.25%)
Jul 23, 2012 5.875 5.904 5.503 5.736 66,854 -0.25(-4.14%)
Jul 20, 2012 5.991 6.057 5.984 5.984 28,984 -0.06(-0.97%)
Jul 19, 2012 6.123 6.123 6.035 6.042 11,018 -0.04(-0.60%)
Jul 18, 2012 6.006 6.123 5.991 6.079 33,400 +0.07(+1.21%)
Jul 17, 2012 5.824 6.013 5.758 6.006 33,140 +0.20(+3.39%)
Jul 16, 2012 5.831 5.831 5.787 5.809 18,370 -0.05(-0.87%)
Jul 13, 2012 5.685 5.933 5.685 5.860 40,044 +0.17(+3.08%)
Jul 12, 2012 5.583 5.714 5.569 5.685 37,398 +0.07(+1.30%)
Jul 11, 2012 5.569 5.641 5.539 5.612 33,207 +0.03(+0.52%)
Jul 10, 2012 5.532 5.590 5.481 5.583 37,014 +0.10(+1.86%)
Jul 09, 2012 5.372 5.496 5.364 5.481 16,596 +0.09(+1.62%)
Jul 06, 2012 5.364 5.452 5.364 5.394 20,845 -0.04(-0.80%)
Jul 05, 2012 5.416 5.452 5.401 5.437 9,763 +0.05(+0.95%)
Jul 03, 2012 5.539 5.554 5.328 5.386 31,664 -0.12(-2.25%)
Jul 02, 2012 5.430 5.510 5.357 5.510 53,349 +0.02(+0.40%)
Jun 29, 2012 5.423 5.488 5.297 5.488 75,013 +0.19(+3.58%)
Jun 28, 2012 5.306 5.321 5.219 5.299 24,200 -0.03(-0.55%)
Jun 27, 2012 5.299 5.361 5.284 5.328 20,712 +0.04(+0.83%)
Jun 26, 2012 5.386 5.408 5.277 5.284 65,932 -0.11(-2.03%)
Jun 25, 2012 5.386 5.430 5.350 5.394 19,443 -0.11(-1.99%)
Jun 22, 2012 5.386 5.510 5.299 5.503 224,771 +0.17(+3.28%)
Jun 21, 2012 5.321 5.357 5.292 5.328 56,512 +0.01(+0.27%)
Jun 20, 2012 5.233 5.328 5.146 5.313 34,025 +0.06(+1.11%)
Jun 19, 2012 5.109 5.288 5.051 5.255 47,087 +0.17(+3.30%)
Jun 18, 2012 5.190 5.233 5.066 5.088 48,343 -0.13(-2.51%)
Jun 15, 2012 5.248 5.335 5.204 5.219 130,395 -0.07(-1.38%)
Jun 14, 2012 5.139 5.335 5.095 5.292 44,320 +0.17(+3.41%)
Jun 13, 2012 5.204 5.262 5.073 5.117 38,128 -0.09(-1.68%)
Jun 12, 2012 5.153 5.219 5.073 5.204 33,425 +0.09(+1.71%)
Jun 11, 2012 5.342 5.342 5.117 5.117 58,682 -0.15(-2.90%)
Jun 08, 2012 5.124 5.270 5.110 5.270 24,041 +0.14(+2.69%)
Jun 07, 2012 5.364 5.379 5.117 5.131 65,179 -0.17(-3.16%)
Jun 06, 2012 5.168 5.350 5.124 5.299 48,969 +0.16(+3.12%)
Jun 05, 2012 5.160 5.204 5.095 5.139 36,372 -0.04(-0.70%)
Jun 04, 2012 5.059 5.197 5.059 5.175 95,388 +0.16(+3.19%)
Jun 01, 2012 4.833 5.066 4.767 5.015 129,912 +0.08(+1.62%)
May 31, 2012 5.110 5.190 4.884 4.935 244,252 -0.17(-3.42%)
May 30, 2012 5.037 5.233 5.037 5.110 41,980 +0.01(+0.14%)
May 29, 2012 5.080 5.146 5.069 5.102 28,742 +0.05(+1.01%)
May 25, 2012 5.160 5.175 5.015 5.051 29,560 -0.09(-1.84%)
May 24, 2012 5.022 5.168 5.015 5.146 62,908 +0.14(+2.76%)
May 23, 2012 5.008 5.095 4.935 5.008 58,781 -0.05(-1.01%)
May 22, 2012 5.277 5.284 5.000 5.059 52,507 -0.21(-4.01%)
May 21, 2012 5.226 5.284 5.219 5.270 31,419 +0.05(+0.98%)
May 18, 2012 5.110 5.292 5.044 5.219 51,052 +0.09(+1.85%)
May 17, 2012 5.233 5.233 5.029 5.124 86,198 -0.12(-2.22%)
May 16, 2012 5.262 5.299 5.153 5.241 70,531 -0.01(-0.28%)
May 15, 2012 5.211 5.299 5.095 5.255 42,597 +0.03(+0.56%)
May 14, 2012 5.219 5.299 5.211 5.226 24,215 -0.07(-1.24%)
May 11, 2012 5.182 5.299 5.160 5.292 93,915 +0.04(+0.83%)
May 10, 2012 5.175 5.262 5.139 5.248 34,102 +0.12(+2.27%)
May 09, 2012 5.088 5.168 5.044 5.131 44,791 -0.02(-0.42%)
May 08, 2012 4.949 5.168 4.949 5.153 27,809 +0.15(+3.06%)
May 07, 2012 5.073 5.168 4.979 5.000 33,955 -0.08(-1.58%)
May 04, 2012 5.022 5.095 4.949 5.080 71,528 +0.02(+0.43%)
May 03, 2012 4.964 5.073 4.964 5.059 52,750 +0.07(+1.31%)
May 02, 2012 4.906 5.029 4.906 4.993 43,529 +0.04(+0.73%)
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.