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 (%)
Nov 28, 2014 8.612 8.634 8.390 8.412 15,023 -0.16(-1.89%)
Nov 26, 2014 8.582 8.575 8.575 8.575 7,311 -0.04(-0.43%)
Nov 25, 2014 8.715 8.715 8.597 8.612 14,429 -0.07(-0.77%)
Nov 24, 2014 8.627 8.708 8.627 8.678 13,345 +0.10(+1.12%)
Nov 21, 2014 8.671 8.789 8.575 8.582 17,066 +0.00(+0.00%)
Nov 20, 2014 8.472 8.612 8.457 8.582 24,430 +0.04(+0.52%)
Nov 19, 2014 8.472 8.575 8.472 8.538 29,356 +0.03(+0.35%)
Nov 18, 2014 8.486 8.597 8.390 8.508 23,783 +0.07(+0.79%)
Nov 17, 2014 8.398 8.501 8.316 8.442 17,433 +0.00(+0.00%)
Nov 14, 2014 8.582 8.582 8.420 8.442 19,708 -0.15(-1.80%)
Nov 13, 2014 8.656 8.700 8.589 8.597 34,781 -0.09(-1.02%)
Nov 12, 2014 8.678 8.722 8.597 8.685 116,845 +0.00(+0.00%)
Nov 11, 2014 8.692 8.729 8.618 8.685 37,400 -0.04(-0.51%)
Nov 10, 2014 8.729 8.744 8.633 8.729 30,158 -0.01(-0.17%)
Nov 07, 2014 8.715 8.744 8.582 8.744 14,192 +0.01(+0.17%)
Nov 06, 2014 8.589 8.729 8.464 8.729 18,677 +0.12(+1.37%)
Nov 05, 2014 8.626 8.700 8.560 8.611 15,694 +0.03(+0.34%)
Nov 04, 2014 8.508 8.589 8.435 8.582 11,151 +0.02(+0.26%)
Nov 03, 2014 8.832 8.832 8.486 8.560 117,953 -0.23(-2.60%)
Oct 31, 2014 8.943 8.965 8.737 8.788 100,882 +0.05(+0.59%)
Oct 30, 2014 8.471 8.737 8.427 8.737 60,509 +0.27(+3.22%)
Oct 29, 2014 8.479 8.479 8.191 8.464 45,384 +0.02(+0.26%)
Oct 28, 2014 8.228 8.442 8.000 8.442 60,905 +0.27(+3.34%)
Oct 27, 2014 8.007 8.184 8.059 8.169 9,256 +0.11(+1.37%)
Oct 24, 2014 8.088 8.088 7.993 8.059 38,706 -0.01(-0.09%)
Oct 23, 2014 8.177 8.177 8.037 8.066 18,247 +0.03(+0.37%)
Oct 22, 2014 8.280 8.280 8.037 8.037 14,769 -0.20(-2.41%)
Oct 21, 2014 8.191 8.273 8.162 8.236 13,013 +0.05(+0.63%)
Oct 20, 2014 8.110 8.199 8.074 8.184 18,470 +0.07(+0.91%)
Oct 17, 2014 8.383 8.383 8.108 8.110 27,967 -0.13(-1.61%)
Oct 16, 2014 8.029 8.273 8.029 8.243 28,196 +0.10(+1.27%)
Oct 15, 2014 7.971 8.250 7.971 8.140 58,741 +0.04(+0.45%)
Oct 14, 2014 8.133 8.280 7.978 8.103 45,745 +0.07(+0.82%)
Oct 13, 2014 7.956 8.236 7.808 8.037 41,196 +0.12(+1.49%)
Oct 10, 2014 7.838 8.074 7.801 7.919 30,678 +0.03(+0.37%)
Oct 09, 2014 7.808 7.926 7.808 7.889 38,983 -0.15(-1.92%)
Oct 08, 2014 7.772 8.081 7.683 8.044 43,207 +0.24(+3.02%)
Oct 07, 2014 7.713 7.867 7.676 7.808 32,793 +0.00(+0.00%)
Oct 06, 2014 7.801 7.838 7.683 7.808 31,887 +0.00(+0.00%)
Oct 03, 2014 7.801 7.875 7.713 7.808 34,881 +0.10(+1.34%)
Oct 02, 2014 7.897 7.897 7.632 7.705 69,281 +0.11(+1.45%)
Oct 01, 2014 7.654 7.735 7.543 7.595 83,971 -0.05(-0.67%)
Sep 30, 2014 7.676 7.801 7.602 7.646 64,682 -0.05(-0.67%)
Sep 29, 2014 7.602 7.786 7.536 7.698 45,599 +0.04(+0.48%)
Sep 26, 2014 7.668 7.742 7.587 7.661 29,039 +0.00(+0.00%)
Sep 25, 2014 7.705 7.875 7.602 7.661 36,191 -0.15(-1.98%)
Sep 24, 2014 7.727 7.853 7.727 7.816 35,358 +0.10(+1.24%)
Sep 23, 2014 7.669 7.757 7.595 7.720 68,046 +0.05(+0.67%)
Sep 22, 2014 7.698 7.764 7.632 7.669 25,398 -0.09(-1.14%)
Sep 19, 2014 7.720 7.860 7.647 7.757 84,124 +0.07(+0.86%)
Sep 18, 2014 7.683 7.749 7.647 7.691 23,456 +0.00(+0.00%)
Sep 17, 2014 7.683 7.794 7.522 7.691 29,439 +0.01(+0.10%)
Sep 16, 2014 7.610 7.713 7.573 7.683 28,859 +0.12(+1.55%)
Sep 15, 2014 8.257 8.264 7.536 7.566 27,034 -0.18(-2.37%)
Sep 12, 2014 7.977 7.977 7.727 7.749 21,620 -0.21(-2.68%)
Sep 11, 2014 7.786 7.970 7.786 7.963 22,674 +0.12(+1.50%)
Sep 10, 2014 7.786 7.882 7.742 7.845 15,760 +0.04(+0.57%)
Sep 09, 2014 7.904 8.021 7.713 7.801 62,726 -0.13(-1.67%)
Sep 08, 2014 7.970 7.992 7.904 7.933 17,758 -0.01(-0.19%)
Sep 05, 2014 7.882 8.007 7.816 7.948 20,556 +0.07(+0.93%)
Sep 04, 2014 7.999 8.036 7.867 7.874 14,207 -0.08(-1.02%)
Sep 03, 2014 8.066 8.110 7.948 7.955 29,001 -0.09(-1.10%)
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.