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 (%)
Aug 31, 2016 9.509 9.547 9.350 9.380 98,042 -0.13(-1.36%)
Aug 30, 2016 9.433 9.562 9.433 9.509 37,888 +0.08(+0.81%)
Aug 29, 2016 9.380 9.471 9.380 9.433 41,357 +0.02(+0.16%)
Aug 26, 2016 9.334 9.448 9.334 9.418 33,006 +0.07(+0.73%)
Aug 25, 2016 9.289 9.357 9.258 9.350 44,472 +0.02(+0.16%)
Aug 24, 2016 9.357 9.471 9.296 9.334 53,214 +0.02(+0.24%)
Aug 23, 2016 9.342 9.456 9.266 9.312 42,712 +0.02(+0.25%)
Aug 22, 2016 9.251 9.312 9.205 9.289 46,586 +0.02(+0.25%)
Aug 19, 2016 9.266 9.357 9.205 9.266 51,734 -0.04(-0.41%)
Aug 18, 2016 9.388 9.410 9.261 9.304 48,835 -0.04(-0.41%)
Aug 17, 2016 9.380 9.388 9.236 9.342 66,621 -0.01(-0.08%)
Aug 16, 2016 9.175 9.380 9.175 9.350 69,584 +0.21(+2.24%)
Aug 15, 2016 9.228 9.296 9.137 9.144 39,424 -0.05(-0.50%)
Aug 12, 2016 9.122 9.235 9.107 9.190 29,887 +0.03(+0.33%)
Aug 11, 2016 9.235 9.266 9.145 9.160 32,583 -0.01(-0.08%)
Aug 10, 2016 9.160 9.243 9.114 9.167 51,655 +0.02(+0.17%)
Aug 09, 2016 9.273 9.372 9.114 9.152 971,321 -0.09(-0.98%)
Aug 08, 2016 9.228 9.296 9.228 9.243 23,787 +0.00(+0.00%)
Aug 05, 2016 9.228 9.319 9.220 9.243 46,264 +0.12(+1.33%)
Aug 04, 2016 9.220 9.228 9.114 9.122 37,023 -0.05(-0.58%)
Aug 03, 2016 9.213 9.228 9.122 9.175 38,420 +0.04(+0.41%)
Aug 02, 2016 9.251 9.304 9.137 9.137 45,036 -0.07(-0.74%)
Aug 01, 2016 9.281 9.402 9.198 9.205 31,992 -0.03(-0.33%)
Jul 29, 2016 9.425 9.481 9.235 9.235 91,177 -0.26(-2.71%)
Jul 28, 2016 9.523 9.606 9.428 9.493 24,355 -0.05(-0.48%)
Jul 27, 2016 9.591 9.606 9.500 9.538 29,812 +0.00(+0.00%)
Jul 26, 2016 9.500 9.584 9.478 9.538 32,266 +0.01(+0.08%)
Jul 25, 2016 9.493 9.584 9.470 9.531 20,751 -0.04(-0.40%)
Jul 22, 2016 9.379 9.584 9.379 9.568 37,560 +0.20(+2.18%)
Jul 21, 2016 9.470 9.489 9.266 9.364 40,663 -0.13(-1.36%)
Jul 20, 2016 9.466 9.584 9.455 9.493 28,531 +0.00(+0.00%)
Jul 19, 2016 9.553 9.629 9.470 9.493 38,059 -0.09(-0.95%)
Jul 18, 2016 9.546 9.629 9.478 9.584 29,109 +0.02(+0.16%)
Jul 15, 2016 9.614 9.629 9.433 9.568 23,167 +0.02(+0.16%)
Jul 14, 2016 9.644 9.644 9.546 9.553 25,488 -0.05(-0.47%)
Jul 13, 2016 9.561 9.652 9.470 9.599 64,027 +0.08(+0.79%)
Jul 12, 2016 9.531 9.576 9.478 9.523 59,422 +0.05(+0.48%)
Jul 11, 2016 9.394 9.576 9.394 9.478 45,302 +0.11(+1.13%)
Jul 08, 2016 9.334 9.463 9.319 9.372 62,491 +0.13(+1.39%)
Jul 07, 2016 9.213 9.349 9.122 9.243 44,882 +0.16(+1.75%)
Jul 05, 2016 9.008 9.099 9.008 9.084 43,490 +0.01(+0.08%)
Jul 01, 2016 9.039 9.076 9.076 9.076 71,466 +0.00(+0.00%)
Jun 30, 2016 9.023 9.084 8.887 9.076 71,566 +0.17(+1.96%)
Jun 29, 2016 8.910 8.910 8.842 8.902 49,167 +0.07(+0.77%)
Jun 28, 2016 8.751 8.880 8.653 8.834 74,850 +0.12(+1.39%)
Jun 27, 2016 8.993 8.993 8.615 8.713 91,729 -0.44(-4.80%)
Jun 24, 2016 9.145 9.243 8.857 9.152 381,402 -0.20(-2.18%)
Jun 23, 2016 9.220 9.387 9.114 9.357 52,134 +0.19(+2.06%)
Jun 22, 2016 9.296 9.334 9.160 9.167 38,033 -0.08(-0.82%)
Jun 21, 2016 9.145 9.288 9.088 9.243 49,467 +0.10(+1.08%)
Jun 20, 2016 9.213 9.319 9.099 9.145 30,072 -0.02(-0.25%)
Jun 17, 2016 9.198 9.288 9.107 9.167 98,332 -0.02(-0.16%)
Jun 16, 2016 9.061 9.205 9.061 9.182 29,749 -0.08(-0.82%)
Jun 15, 2016 9.281 9.334 9.092 9.258 50,997 -0.01(-0.08%)
Jun 14, 2016 9.228 9.311 9.228 9.266 44,598 -0.02(-0.16%)
Jun 13, 2016 9.402 9.440 9.213 9.281 42,239 -0.14(-1.53%)
Jun 10, 2016 9.311 9.478 9.288 9.425 38,422 -0.02(-0.16%)
Jun 09, 2016 9.576 9.576 9.319 9.440 50,636 -0.13(-1.34%)
Jun 08, 2016 9.485 9.591 9.440 9.568 25,655 +0.08(+0.80%)
Jun 07, 2016 9.553 9.584 9.417 9.493 43,157 -0.08(-0.79%)
Jun 06, 2016 9.531 9.652 9.447 9.568 44,601 +0.01(+0.08%)
Jun 03, 2016 9.576 9.584 9.432 9.561 48,307 -0.05(-0.47%)
Jun 02, 2016 9.629 9.690 9.576 9.606 68,038 -0.08(-0.86%)
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.