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 (%)
Jan 29, 2010 6.505 6.663 6.465 6.560 99,203 +0.10(+1.49%)
Jan 28, 2010 6.683 6.773 6.450 6.463 50,655 -0.19(-2.79%)
Jan 27, 2010 6.518 6.683 6.518 6.649 30,605 +0.10(+1.47%)
Jan 26, 2010 6.601 6.731 6.553 6.553 52,199 -0.07(-1.04%)
Jan 25, 2010 6.663 6.697 6.594 6.621 55,252 +0.00(+0.00%)
Jan 22, 2010 6.615 6.710 6.591 6.621 78,348 +0.02(+0.31%)
Jan 21, 2010 6.862 6.862 6.601 6.601 65,242 -0.25(-3.71%)
Jan 20, 2010 6.827 6.876 6.766 6.855 65,465 -0.02(-0.30%)
Jan 19, 2010 6.896 6.917 6.779 6.876 88,817 +0.01(+0.10%)
Jan 15, 2010 6.896 6.869 6.869 6.869 80,801 +0.00(+0.00%)
Jan 14, 2010 6.827 6.910 6.773 6.869 30,528 -0.01(-0.10%)
Jan 13, 2010 6.889 6.903 6.752 6.876 29,066 +0.01(+0.10%)
Jan 12, 2010 6.752 6.917 6.625 6.869 44,219 +0.05(+0.81%)
Jan 11, 2010 6.917 6.917 6.786 6.814 44,647 -0.08(-1.10%)
Jan 08, 2010 6.814 6.979 6.724 6.889 48,227 +0.03(+0.50%)
Jan 07, 2010 6.834 6.903 6.745 6.855 62,710 +0.13(+1.94%)
Jan 06, 2010 6.834 6.931 6.690 6.724 84,978 -0.11(-1.61%)
Jan 05, 2010 6.931 6.931 6.814 6.834 55,141 -0.09(-1.29%)
Jan 04, 2010 6.855 6.937 6.766 6.924 61,874 +0.12(+1.82%)
Dec 31, 2009 6.882 6.800 6.800 6.800 65,514 -0.07(-1.00%)
Dec 30, 2009 6.876 6.919 6.793 6.869 53,850 -0.03(-0.50%)
Dec 29, 2009 6.958 6.958 6.800 6.903 30,445 -0.05(-0.69%)
Dec 28, 2009 6.862 6.958 6.793 6.951 58,514 +0.13(+1.91%)
Dec 24, 2009 6.896 6.937 6.821 6.821 16,671 -0.03(-0.40%)
Dec 23, 2009 6.903 6.972 6.787 6.848 44,854 -0.02(-0.30%)
Dec 22, 2009 6.821 6.903 6.704 6.869 127,651 +0.00(+0.00%)
Dec 21, 2009 6.979 7.027 6.738 6.869 56,691 -0.08(-1.19%)
Dec 18, 2009 6.869 6.979 6.752 6.951 220,359 +0.14(+2.02%)
Dec 17, 2009 6.814 6.869 6.786 6.814 54,211 -0.03(-0.40%)
Dec 16, 2009 7.054 7.123 6.827 6.841 55,070 -0.14(-2.06%)
Dec 15, 2009 6.944 7.143 6.881 6.985 89,085 +0.04(+0.59%)
Dec 14, 2009 6.944 6.944 6.848 6.944 56,425 +0.05(+0.80%)
Dec 11, 2009 6.896 6.944 6.808 6.889 29,079 +0.05(+0.70%)
Dec 10, 2009 6.896 6.937 6.793 6.841 45,090 -0.04(-0.60%)
Dec 09, 2009 6.827 6.910 6.711 6.882 48,320 +0.08(+1.21%)
Dec 08, 2009 6.814 6.937 6.786 6.800 30,414 -0.09(-1.30%)
Dec 07, 2009 6.869 6.889 6.800 6.889 21,924 +0.00(+0.00%)
Dec 04, 2009 6.821 6.944 6.724 6.889 134,239 +0.25(+3.72%)
Dec 03, 2009 6.800 6.896 6.608 6.642 87,689 -0.11(-1.63%)
Dec 02, 2009 6.683 6.779 6.608 6.752 50,144 +0.05(+0.82%)
Dec 01, 2009 6.532 6.697 6.450 6.697 117,115 +0.25(+3.83%)
Nov 30, 2009 6.312 6.450 6.230 6.450 111,912 +0.12(+1.95%)
Nov 27, 2009 6.278 6.491 6.278 6.326 41,060 -0.10(-1.50%)
Nov 25, 2009 6.580 6.580 6.422 6.422 38,208 -0.11(-1.68%)
Nov 24, 2009 6.560 6.560 6.422 6.532 99,238 -0.03(-0.42%)
Nov 23, 2009 6.436 6.656 6.429 6.560 43,292 +0.23(+3.58%)
Nov 20, 2009 6.374 6.566 6.285 6.333 71,737 -0.08(-1.18%)
Nov 19, 2009 6.491 6.532 6.360 6.408 55,339 -0.15(-2.30%)
Nov 18, 2009 6.525 6.587 6.422 6.560 27,452 -0.01(-0.21%)
Nov 17, 2009 6.512 6.573 6.403 6.573 29,638 +0.04(+0.63%)
Nov 16, 2009 6.498 6.587 6.429 6.532 72,137 +0.11(+1.71%)
Nov 13, 2009 6.354 6.553 6.347 6.422 30,507 +0.05(+0.86%)
Nov 12, 2009 6.553 6.683 6.326 6.367 71,956 -0.17(-2.63%)
Nov 11, 2009 6.573 6.690 6.512 6.539 54,755 +0.05(+0.74%)
Nov 10, 2009 6.676 6.683 6.422 6.491 26,207 -0.07(-1.05%)
Nov 09, 2009 6.546 6.594 6.450 6.560 50,510 +0.10(+1.49%)
Nov 06, 2009 6.415 6.498 6.395 6.463 23,365 -0.05(-0.74%)
Nov 05, 2009 6.484 6.539 6.429 6.512 55,805 +0.18(+2.82%)
Nov 04, 2009 6.539 6.580 6.319 6.333 62,650 -0.17(-2.64%)
Nov 03, 2009 6.408 6.518 6.319 6.505 50,064 +0.02(+0.32%)
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.