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 (%)
Aug 31, 2009 6.841 7.034 6.697 6.738 66,549 -0.17(-2.49%)
Aug 28, 2009 7.143 7.143 6.711 6.910 47,368 -0.21(-2.90%)
Aug 27, 2009 6.979 7.150 6.889 7.116 38,500 +0.08(+1.07%)
Aug 26, 2009 7.034 7.040 6.896 7.040 41,015 -0.03(-0.49%)
Aug 25, 2009 6.882 7.171 6.477 7.075 35,929 -0.01(-0.19%)
Aug 24, 2009 7.006 7.130 6.944 7.088 38,938 +0.08(+1.18%)
Aug 21, 2009 6.999 7.020 6.663 7.006 110,485 +0.10(+1.39%)
Aug 20, 2009 6.731 6.931 6.676 6.910 50,900 +0.15(+2.24%)
Aug 19, 2009 6.663 6.786 6.587 6.759 72,338 +0.03(+0.41%)
Aug 18, 2009 6.587 6.937 6.402 6.731 57,657 +0.15(+2.30%)
Aug 17, 2009 6.697 6.752 6.429 6.580 52,621 -0.21(-3.13%)
Aug 14, 2009 6.999 7.020 6.766 6.793 36,916 -0.19(-2.75%)
Aug 13, 2009 7.137 7.164 6.910 6.985 32,313 -0.13(-1.83%)
Aug 12, 2009 6.965 7.178 6.965 7.116 43,958 +0.17(+2.47%)
Aug 11, 2009 7.054 7.102 6.889 6.944 27,915 -0.19(-2.60%)
Aug 10, 2009 7.061 7.205 7.013 7.130 34,390 -0.01(-0.19%)
Aug 07, 2009 6.903 7.274 6.834 7.143 80,850 +0.32(+4.63%)
Aug 06, 2009 7.040 7.088 6.807 6.827 38,570 -0.20(-2.83%)
Aug 05, 2009 7.185 7.185 6.882 7.027 58,063 -0.13(-1.82%)
Aug 04, 2009 7.246 7.459 7.095 7.157 31,209 -0.16(-2.25%)
Aug 03, 2009 7.350 7.425 7.219 7.322 92,739 +0.01(+0.09%)
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%)
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.