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

Bankfinancial Corp (NQ: BFIN )

10.11 +0.11 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 9.905 10.17 9.788 10.08 94,374 +0.06(+0.62%)
Dec 29, 2005 10.03 10.13 9.994 10.02 25,108 -0.07(-0.68%)
Dec 28, 2005 9.973 10.13 9.843 10.09 32,320 +0.23(+2.30%)
Dec 27, 2005 10.13 10.13 9.843 9.863 50,955 -0.27(-2.64%)
Dec 23, 2005 10.16 10.17 9.987 10.13 13,477 -0.03(-0.27%)
Dec 22, 2005 10.12 10.17 10.04 10.16 33,223 +0.15(+1.51%)
Dec 21, 2005 10.13 10.13 9.994 10.01 19,026 -0.04(-0.41%)
Dec 20, 2005 9.960 10.11 9.891 10.05 90,929 +0.01(+0.07%)
Dec 19, 2005 10.13 10.13 9.898 10.04 46,260 -0.08(-0.75%)
Dec 16, 2005 10.22 10.23 9.966 10.12 246,163 +0.00(+0.00%)
Dec 15, 2005 10.03 10.23 9.822 10.12 48,437 -0.03(-0.27%)
Dec 14, 2005 10.13 10.24 9.953 10.15 132,451 +0.05(+0.55%)
Dec 13, 2005 10.16 10.16 9.857 10.09 66,091 -0.06(-0.61%)
Dec 12, 2005 10.21 10.21 10.04 10.15 47,158 -0.05(-0.54%)
Dec 09, 2005 10.17 10.23 9.960 10.21 76,438 +0.05(+0.47%)
Dec 08, 2005 10.06 10.17 9.960 10.16 49,623 +0.19(+1.86%)
Dec 07, 2005 10.17 10.17 9.857 9.973 60,531 -0.19(-1.89%)
Dec 06, 2005 10.16 10.17 10.05 10.17 59,193 +0.02(+0.20%)
Dec 05, 2005 10.01 10.17 10.01 10.15 23,547 -0.02(-0.20%)
Dec 02, 2005 10.20 10.20 10.00 10.17 50,379 +0.00(+0.00%)
Dec 01, 2005 10.23 10.23 10.09 10.17 118,374 +0.06(+0.61%)
Nov 30, 2005 9.760 10.23 9.657 10.10 268,052 +0.24(+2.44%)
Nov 29, 2005 9.912 9.912 9.664 9.863 55,594 +0.07(+0.70%)
Nov 28, 2005 9.912 10.03 9.719 9.795 63,151 -0.26(-2.60%)
Nov 25, 2005 10.03 10.07 9.857 10.06 20,542 +0.04(+0.41%)
Nov 23, 2005 10.03 10.03 9.857 10.01 40,253 +0.01(+0.14%)
Nov 22, 2005 9.953 10.00 9.905 10.00 48,872 +0.05(+0.55%)
Nov 21, 2005 9.960 9.960 9.788 9.946 16,985 +0.00(+0.00%)
Nov 18, 2005 10.02 10.02 9.657 9.946 34,958 +0.01(+0.07%)
Nov 17, 2005 9.788 9.966 9.657 9.939 73,955 +0.15(+1.54%)
Nov 16, 2005 9.719 9.788 9.633 9.788 47,326 +0.00(+0.00%)
Nov 15, 2005 9.891 9.932 9.685 9.788 39,975 -0.03(-0.35%)
Nov 14, 2005 9.960 9.960 9.719 9.822 18,478 -0.14(-1.38%)
Nov 11, 2005 9.994 9.994 9.912 9.960 67,841 +0.00(+0.00%)
Nov 10, 2005 9.960 9.960 9.781 9.960 43,852 +0.01(+0.14%)
Nov 09, 2005 9.884 9.960 9.809 9.946 61,695 +0.16(+1.61%)
Nov 08, 2005 9.781 9.877 9.651 9.788 27,593 -0.10(-1.04%)
Nov 07, 2005 9.884 9.891 9.740 9.891 13,717 +0.10(+1.05%)
Nov 04, 2005 9.960 9.960 9.651 9.788 43,450 -0.10(-1.04%)
Nov 03, 2005 9.905 9.960 9.781 9.891 56,993 +0.05(+0.56%)
Nov 02, 2005 9.616 9.836 9.616 9.836 87,823 +0.17(+1.78%)
Nov 01, 2005 9.616 9.699 9.547 9.664 126,481 +0.06(+0.64%)
Oct 31, 2005 9.451 9.616 9.431 9.602 65,007 +0.17(+1.82%)
Oct 28, 2005 9.458 9.458 9.273 9.431 79,384 +0.09(+0.96%)
Oct 27, 2005 9.486 9.486 9.273 9.341 44,247 -0.10(-1.09%)
Oct 26, 2005 9.616 9.616 9.252 9.444 43,888 -0.14(-1.43%)
Oct 25, 2005 9.472 9.609 9.280 9.582 114,107 +0.03(+0.36%)
Oct 24, 2005 9.376 9.575 9.376 9.547 45,531 +0.12(+1.31%)
Oct 21, 2005 9.376 9.486 9.314 9.424 55,738 +0.08(+0.88%)
Oct 20, 2005 9.335 9.431 9.307 9.341 118,204 -0.09(-0.95%)
Oct 19, 2005 9.190 9.616 9.074 9.431 253,082 +0.26(+2.85%)
Oct 18, 2005 9.286 9.286 9.080 9.170 64,221 -0.07(-0.74%)
Oct 17, 2005 9.314 9.383 9.170 9.238 117,686 -0.14(-1.47%)
Oct 14, 2005 9.218 9.410 9.177 9.376 120,628 +0.10(+1.04%)
Oct 13, 2005 9.067 9.321 8.922 9.280 271,799 +0.19(+2.04%)
Oct 12, 2005 9.390 9.396 9.053 9.094 388,206 -0.25(-2.65%)
Oct 11, 2005 9.444 9.589 9.300 9.341 100,588 -0.08(-0.87%)
Oct 10, 2005 9.527 9.554 9.369 9.424 43,851 -0.05(-0.51%)
Oct 07, 2005 9.644 9.644 9.444 9.472 87,245 -0.06(-0.65%)
Oct 06, 2005 9.754 9.809 9.390 9.534 283,014 -0.21(-2.18%)
Oct 05, 2005 9.754 9.822 9.740 9.747 277,646 -0.03(-0.28%)
Oct 04, 2005 9.754 9.884 9.754 9.774 252,200 -0.03(-0.35%)
Oct 03, 2005 9.857 9.884 9.733 9.809 280,590 +0.05(+0.56%)
Sep 30, 2005 10.10 10.21 9.752 9.754 2,259,105 -0.31(-3.07%)
Sep 29, 2005 9.960 10.10 9.960 10.06 121,609 +0.00(+0.00%)
Sep 28, 2005 10.10 10.10 9.994 10.06 177,461 +0.00(+0.00%)
Sep 27, 2005 10.09 10.11 9.960 10.06 162,982 +0.00(+0.00%)
Sep 26, 2005 9.918 10.06 9.918 10.06 122,344 +0.01(+0.07%)
Sep 23, 2005 10.06 10.06 9.801 10.06 138,765 +0.07(+0.69%)
Sep 22, 2005 9.987 10.12 9.939 9.987 172,114 +0.02(+0.21%)
Sep 21, 2005 10.23 10.23 9.939 9.966 105,439 -0.25(-2.49%)
Sep 20, 2005 10.30 10.30 10.16 10.22 139,418 -0.01(-0.13%)
Sep 19, 2005 9.987 10.23 9.960 10.23 134,951 +0.14(+1.36%)
Sep 16, 2005 9.870 10.10 9.857 10.10 232,116 +0.17(+1.73%)
Sep 15, 2005 9.891 9.946 9.884 9.925 50,955 +0.00(+0.00%)
Sep 14, 2005 9.891 9.960 9.891 9.925 51,246 -0.01(-0.14%)
Sep 13, 2005 9.857 9.960 9.857 9.939 38,457 +0.01(+0.14%)
Sep 12, 2005 9.891 9.925 9.804 9.925 39,988 +0.05(+0.49%)
Sep 09, 2005 9.795 9.884 9.795 9.877 40,080 +0.03(+0.35%)
Sep 08, 2005 9.850 9.850 9.788 9.843 69,008 -0.01(-0.07%)
Sep 07, 2005 9.774 9.857 9.754 9.850 117,496 +0.01(+0.14%)
Sep 06, 2005 9.802 9.850 9.760 9.836 83,813 +0.05(+0.49%)
Sep 02, 2005 9.815 9.815 9.754 9.788 22,637 -0.01(-0.07%)
Sep 01, 2005 9.754 9.822 9.720 9.795 161,646 +0.01(+0.07%)
Aug 31, 2005 9.822 9.822 9.719 9.788 54,602 +0.00(+0.00%)
Aug 30, 2005 9.836 9.836 9.719 9.788 43,347 +0.00(+0.00%)
Aug 29, 2005 9.712 9.815 9.712 9.788 40,719 -0.03(-0.28%)
Aug 26, 2005 9.870 9.870 9.740 9.815 350,286 -0.05(-0.49%)
Aug 25, 2005 9.843 9.863 9.773 9.863 68,149 +0.03(+0.28%)
Aug 24, 2005 9.788 9.868 9.788 9.836 63,253 -0.04(-0.42%)
Aug 23, 2005 9.884 9.884 9.822 9.877 135,260 +0.05(+0.49%)
Aug 22, 2005 9.905 9.905 9.829 9.829 27,421 -0.06(-0.62%)
Aug 19, 2005 9.863 9.891 9.788 9.891 62,157 +0.01(+0.07%)
Aug 18, 2005 9.905 9.905 9.822 9.884 67,282 -0.01(-0.07%)
Aug 17, 2005 9.774 9.905 9.767 9.891 104,241 +0.10(+0.98%)
Aug 16, 2005 9.891 9.960 9.774 9.795 90,335 -0.16(-1.65%)
Aug 15, 2005 9.946 9.960 9.870 9.960 56,521 +0.04(+0.42%)
Aug 12, 2005 9.953 9.994 9.877 9.918 175,737 +0.03(+0.28%)
Aug 11, 2005 9.898 9.960 9.870 9.891 103,368 +0.00(+0.00%)
Aug 10, 2005 9.925 9.987 9.891 9.891 203,182 -0.03(-0.35%)
Aug 09, 2005 9.891 9.994 9.829 9.925 182,040 +0.05(+0.49%)
Aug 08, 2005 9.822 9.960 9.788 9.877 226,732 -0.01(-0.14%)
Aug 05, 2005 9.960 9.960 9.795 9.891 145,526 -0.05(-0.48%)
Aug 04, 2005 9.953 9.980 9.857 9.939 87,215 +0.01(+0.14%)
Aug 03, 2005 9.740 9.932 9.740 9.925 217,840 +0.19(+1.90%)
Aug 02, 2005 9.664 9.781 9.664 9.740 89,875 +0.01(+0.07%)
Aug 01, 2005 9.788 9.788 9.699 9.733 116,081 -0.02(-0.21%)
Jul 29, 2005 9.651 9.754 9.582 9.754 509,705 +0.10(+1.07%)
Jul 28, 2005 9.616 9.678 9.479 9.651 334,178 +0.05(+0.50%)
Jul 27, 2005 9.609 9.609 9.479 9.602 158,270 +0.05(+0.58%)
Jul 26, 2005 9.479 9.596 9.410 9.547 301,185 +0.07(+0.72%)
Jul 25, 2005 9.390 9.651 9.307 9.479 388,259 +0.14(+1.47%)
Jul 22, 2005 9.204 9.410 9.170 9.341 691,266 +0.12(+1.27%)
Jul 21, 2005 9.238 9.238 9.170 9.225 174,070 +0.00(+0.00%)
Jul 20, 2005 9.252 9.252 9.039 9.225 204,031 -0.02(-0.22%)
Jul 19, 2005 9.149 9.252 9.149 9.245 248,544 +0.06(+0.67%)
Jul 18, 2005 9.135 9.204 9.115 9.183 226,401 +0.07(+0.75%)
Jul 15, 2005 9.149 9.252 9.115 9.115 316,399 -0.08(-0.82%)
Jul 14, 2005 9.232 9.232 9.170 9.190 307,532 -0.01(-0.15%)
Jul 13, 2005 9.135 9.232 9.111 9.204 451,084 +0.05(+0.60%)
Jul 12, 2005 9.135 9.170 9.115 9.149 399,011 +0.01(+0.15%)
Jul 11, 2005 8.998 9.149 8.998 9.135 453,480 +0.02(+0.23%)
Jul 08, 2005 9.019 9.115 9.019 9.115 533,766 +0.03(+0.30%)
Jul 07, 2005 9.135 9.170 8.998 9.087 962,315 -0.07(-0.77%)
Jul 06, 2005 9.087 9.190 9.087 9.157 381,104 +0.02(+0.24%)
Jul 05, 2005 9.266 9.266 9.135 9.135 324,078 -0.07(-0.75%)
Jul 01, 2005 9.101 9.211 9.094 9.204 529,503 +0.05(+0.53%)
Jun 30, 2005 9.135 9.204 9.019 9.156 1,203,535 -0.03(-0.30%)
Jun 29, 2005 9.225 9.300 9.170 9.183 656,986 -0.02(-0.22%)
Jun 28, 2005 9.204 9.341 9.101 9.204 479,778 +0.00(+0.00%)
Jun 27, 2005 9.341 9.341 9.170 9.204 733,861 -0.14(-1.47%)
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.