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 (%)
Nov 30, 2012 5.378 5.443 5.130 5.166 26,428 -0.19(-3.54%)
Nov 29, 2012 5.188 5.378 5.181 5.356 13,555 +0.22(+4.26%)
Nov 28, 2012 5.100 5.166 5.057 5.137 21,718 +0.00(+0.00%)
Nov 27, 2012 5.108 5.151 5.043 5.137 99,157 +0.09(+1.73%)
Nov 26, 2012 5.137 5.137 5.027 5.049 26,310 -0.09(-1.84%)
Nov 23, 2012 5.035 5.166 4.962 5.144 15,246 +0.10(+2.03%)
Nov 21, 2012 4.976 5.092 4.962 5.042 12,967 +0.04(+0.73%)
Nov 20, 2012 4.976 5.078 4.954 5.005 11,203 +0.01(+0.15%)
Nov 19, 2012 5.071 5.188 4.940 4.998 33,537 -0.02(-0.44%)
Nov 16, 2012 4.918 5.027 4.830 5.020 47,324 +0.07(+1.48%)
Nov 15, 2012 5.005 5.093 4.867 4.947 67,319 -0.07(-1.45%)
Nov 14, 2012 5.173 5.173 4.984 5.020 76,905 -0.16(-3.03%)
Nov 13, 2012 5.261 5.308 5.159 5.177 13,522 -0.06(-1.18%)
Nov 12, 2012 5.334 5.334 5.217 5.239 20,351 -0.09(-1.64%)
Nov 09, 2012 5.239 5.385 5.122 5.327 13,273 +0.07(+1.39%)
Nov 08, 2012 5.407 5.407 5.217 5.254 33,600 -0.05(-0.96%)
Nov 07, 2012 5.793 5.793 5.305 5.305 39,419 -0.54(-9.24%)
Nov 06, 2012 5.830 5.903 5.735 5.845 16,299 +0.15(+2.56%)
Nov 05, 2012 5.721 5.757 5.648 5.699 13,929 -0.01(-0.13%)
Nov 02, 2012 5.903 5.903 5.706 5.706 25,351 -0.17(-2.86%)
Nov 01, 2012 5.881 5.925 5.726 5.874 38,456 +0.01(+0.25%)
Oct 31, 2012 5.728 5.910 5.728 5.859 21,215 +0.15(+2.69%)
Oct 26, 2012 5.713 5.706 5.706 5.706 7,537 -0.01(-0.13%)
Oct 25, 2012 5.706 5.721 5.655 5.713 4,581 +0.07(+1.29%)
Oct 24, 2012 5.713 5.713 5.633 5.640 13,520 -0.07(-1.28%)
Oct 23, 2012 5.648 5.925 5.560 5.713 15,289 +0.07(+1.29%)
Oct 19, 2012 5.757 5.815 5.511 5.640 34,077 -0.17(-2.89%)
Oct 18, 2012 5.998 5.998 5.808 5.808 34,206 -0.20(-3.40%)
Oct 17, 2012 6.034 6.034 5.939 6.012 28,831 +0.00(+0.00%)
Oct 16, 2012 6.056 6.056 5.881 6.012 13,716 -0.05(-0.84%)
Oct 15, 2012 5.969 6.065 5.866 6.063 24,077 +0.15(+2.47%)
Oct 12, 2012 5.881 5.939 5.881 5.918 30,030 +0.03(+0.50%)
Oct 11, 2012 6.056 6.056 5.823 5.888 22,865 -0.13(-2.18%)
Oct 10, 2012 5.961 6.078 5.939 6.020 50,238 +0.09(+1.48%)
Oct 09, 2012 5.969 6.085 5.918 5.932 22,603 -0.05(-0.85%)
Oct 08, 2012 6.282 6.297 5.910 5.983 24,101 -0.31(-4.87%)
Oct 05, 2012 6.392 6.414 6.129 6.290 32,502 -0.06(-0.92%)
Oct 04, 2012 6.290 6.363 6.275 6.348 40,540 +0.07(+1.05%)
Oct 03, 2012 6.377 6.385 6.275 6.282 20,046 -0.07(-1.03%)
Oct 02, 2012 6.406 6.457 6.290 6.348 24,682 -0.01(-0.23%)
Oct 01, 2012 6.436 6.457 6.290 6.363 68,900 -0.05(-0.80%)
Sep 28, 2012 6.465 6.494 6.414 6.414 24,040 -0.10(-1.57%)
Sep 27, 2012 6.589 6.742 6.428 6.516 59,355 -0.08(-1.22%)
Sep 26, 2012 6.530 6.676 6.523 6.596 42,500 +0.07(+1.01%)
Sep 25, 2012 6.523 6.618 6.450 6.530 65,359 +0.05(+0.79%)
Sep 24, 2012 6.509 6.654 6.115 6.479 55,813 -0.05(-0.78%)
Sep 21, 2012 6.188 6.552 6.151 6.530 143,096 +0.44(+7.18%)
Sep 20, 2012 6.108 6.181 6.093 6.093 12,795 -0.01(-0.24%)
Sep 19, 2012 6.006 6.115 5.896 6.108 41,194 +0.12(+2.07%)
Sep 18, 2012 5.940 6.028 5.678 5.984 34,215 +0.03(+0.49%)
Sep 17, 2012 6.028 6.035 5.867 5.955 35,565 -0.09(-1.45%)
Sep 14, 2012 6.122 6.151 5.940 6.042 68,107 -0.08(-1.31%)
Sep 13, 2012 5.867 6.137 5.853 6.122 56,559 +0.26(+4.35%)
Sep 12, 2012 5.823 5.867 5.670 5.867 71,325 +0.06(+1.00%)
Sep 11, 2012 5.751 5.845 5.751 5.809 19,080 +0.04(+0.76%)
Sep 10, 2012 5.860 5.860 5.758 5.765 19,395 -0.04(-0.63%)
Sep 07, 2012 5.780 5.823 5.736 5.802 26,981 +0.07(+1.14%)
Sep 06, 2012 5.758 5.823 5.670 5.736 57,209 +0.04(+0.64%)
Sep 05, 2012 5.714 5.787 5.619 5.700 52,083 +0.01(+0.13%)
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.