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

Bankfinancial Corp (NQ: BFIN )

9.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2015 9.898 9.921 9.716 9.746 84,413 -0.14(-1.46%)
Nov 27, 2015 9.845 9.921 9.807 9.890 32,630 +0.04(+0.38%)
Nov 25, 2015 9.852 9.852 9.852 9.852 67,504 -0.02(-0.15%)
Nov 24, 2015 9.784 9.890 9.716 9.868 50,592 +0.05(+0.54%)
Nov 23, 2015 9.701 9.852 9.686 9.815 31,082 +0.06(+0.62%)
Nov 20, 2015 9.693 9.784 9.640 9.754 35,946 +0.04(+0.39%)
Nov 19, 2015 9.572 9.739 9.526 9.716 28,909 +0.17(+1.75%)
Nov 18, 2015 9.428 9.549 9.382 9.549 69,494 +0.11(+1.21%)
Nov 17, 2015 9.557 9.557 9.382 9.435 33,669 -0.02(-0.16%)
Nov 16, 2015 9.443 9.504 9.337 9.450 32,501 -0.04(-0.40%)
Nov 13, 2015 9.511 9.564 9.473 9.488 79,934 -0.08(-0.79%)
Nov 12, 2015 9.617 9.655 9.519 9.564 29,688 -0.06(-0.63%)
Nov 11, 2015 9.625 9.663 9.579 9.625 22,213 +0.02(+0.16%)
Nov 10, 2015 9.564 9.663 9.542 9.610 32,308 +0.03(+0.32%)
Nov 09, 2015 9.633 9.663 9.564 9.579 77,117 -0.02(-0.16%)
Nov 06, 2015 9.443 9.648 9.443 9.595 40,190 +0.16(+1.69%)
Nov 05, 2015 9.435 9.518 9.375 9.435 149,084 +0.03(+0.32%)
Nov 04, 2015 9.345 9.450 9.292 9.405 32,659 +0.05(+0.57%)
Nov 03, 2015 9.360 9.458 9.314 9.352 29,042 -0.03(-0.32%)
Nov 02, 2015 9.322 9.564 9.314 9.382 26,948 +0.06(+0.65%)
Oct 30, 2015 9.420 9.496 9.299 9.322 35,137 -0.11(-1.12%)
Oct 29, 2015 9.511 9.685 9.186 9.428 40,888 -0.20(-2.04%)
Oct 28, 2015 9.518 9.655 9.473 9.624 72,589 +0.13(+1.35%)
Oct 27, 2015 9.488 9.579 9.367 9.496 86,857 -0.02(-0.24%)
Oct 26, 2015 9.511 9.617 9.481 9.518 33,208 -0.05(-0.55%)
Oct 23, 2015 9.639 9.707 9.518 9.571 76,024 -0.02(-0.24%)
Oct 22, 2015 9.435 9.670 9.435 9.594 20,816 +0.20(+2.17%)
Oct 21, 2015 9.609 9.617 9.382 9.390 19,239 -0.20(-2.05%)
Oct 20, 2015 9.571 9.647 9.473 9.587 26,158 -0.01(-0.08%)
Oct 19, 2015 9.473 9.617 9.473 9.594 30,407 +0.05(+0.48%)
Oct 16, 2015 9.639 9.639 9.466 9.549 20,938 -0.06(-0.63%)
Oct 15, 2015 9.466 9.617 9.443 9.609 26,752 +0.17(+1.84%)
Oct 14, 2015 9.458 9.549 9.405 9.435 26,287 -0.07(-0.72%)
Oct 13, 2015 9.617 9.692 9.503 9.503 28,288 -0.10(-1.02%)
Oct 12, 2015 9.556 9.715 9.511 9.602 24,238 +0.09(+0.95%)
Oct 09, 2015 9.602 9.647 9.503 9.511 92,331 -0.05(-0.55%)
Oct 08, 2015 9.594 9.632 9.435 9.564 44,016 -0.03(-0.32%)
Oct 07, 2015 9.639 9.677 9.556 9.594 129,401 +0.01(+0.08%)
Oct 06, 2015 9.488 9.602 9.488 9.587 41,978 -0.02(-0.16%)
Oct 05, 2015 9.420 9.670 9.367 9.602 65,996 +0.23(+2.42%)
Oct 02, 2015 9.284 9.405 9.148 9.375 53,814 -0.02(-0.24%)
Oct 01, 2015 9.435 9.609 9.352 9.398 45,206 +0.00(+0.00%)
Sep 30, 2015 9.269 9.428 9.148 9.398 1,224,186 +0.18(+1.97%)
Sep 29, 2015 9.231 9.269 9.186 9.216 17,619 -0.02(-0.16%)
Sep 28, 2015 9.231 9.261 9.103 9.231 42,741 -0.04(-0.41%)
Sep 25, 2015 9.314 9.375 9.035 9.269 31,729 +0.02(+0.16%)
Sep 24, 2015 9.209 9.284 9.163 9.254 36,410 +0.00(+0.00%)
Sep 23, 2015 9.322 9.375 9.209 9.254 28,382 -0.02(-0.24%)
Sep 22, 2015 9.171 9.322 9.125 9.277 31,665 +0.02(+0.25%)
Sep 21, 2015 9.125 9.314 9.125 9.254 40,171 +0.10(+1.07%)
Sep 18, 2015 9.004 9.156 9.004 9.156 101,562 +0.05(+0.50%)
Sep 17, 2015 9.209 9.246 9.095 9.110 44,681 -0.11(-1.23%)
Sep 16, 2015 9.246 9.254 9.163 9.224 25,145 -0.01(-0.08%)
Sep 15, 2015 9.216 9.277 9.171 9.231 28,022 +0.00(+0.00%)
Sep 14, 2015 9.209 9.231 9.110 9.231 33,065 +0.01(+0.08%)
Sep 11, 2015 9.171 9.261 9.171 9.224 20,914 +0.00(+0.00%)
Sep 10, 2015 9.171 9.261 9.148 9.224 32,055 +0.04(+0.41%)
Sep 09, 2015 9.231 9.254 9.110 9.186 86,231 +0.01(+0.08%)
Sep 08, 2015 9.163 9.277 9.110 9.178 58,509 +0.07(+0.75%)
Sep 04, 2015 9.088 9.110 9.110 9.110 22,485 -0.05(-0.58%)
Sep 03, 2015 9.193 9.224 9.156 9.163 22,573 -0.06(-0.66%)
Sep 02, 2015 9.224 9.261 9.118 9.224 43,659 +0.03(+0.33%)
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.