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

Bankfinancial Corp (NQ: BFIN )

10.12 +0.09 (+0.90%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 30, 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, 2011 4.011 4.040 3.982 4.011 91,323 +0.00(+0.00%)
Dec 29, 2011 4.047 4.062 3.942 4.011 56,469 +0.00(+0.00%)
Dec 28, 2011 4.156 4.207 4.004 4.011 71,275 -0.15(-3.50%)
Dec 27, 2011 4.178 4.189 4.142 4.156 31,665 -0.02(-0.52%)
Dec 23, 2011 4.193 4.207 4.098 4.178 38,034 +0.12(+3.05%)
Dec 21, 2011 4.004 4.084 3.946 4.055 40,958 +0.05(+1.27%)
Dec 20, 2011 3.902 4.055 3.902 4.004 86,062 +0.11(+2.80%)
Dec 19, 2011 4.004 4.004 3.895 3.895 124,337 -0.06(-1.47%)
Dec 16, 2011 3.996 4.047 3.902 3.953 209,933 -0.01(-0.18%)
Dec 15, 2011 3.982 3.996 3.909 3.960 46,810 +0.04(+0.93%)
Dec 14, 2011 3.851 3.960 3.851 3.924 98,744 +0.03(+0.75%)
Dec 13, 2011 3.967 4.055 3.873 3.895 68,265 -0.04(-0.92%)
Dec 12, 2011 3.982 4.047 3.917 3.931 75,544 -0.12(-3.05%)
Dec 09, 2011 3.895 4.091 3.895 4.055 75,264 +0.17(+4.49%)
Dec 08, 2011 3.946 4.026 3.880 3.880 78,786 -0.12(-2.91%)
Dec 07, 2011 4.120 4.171 3.989 3.996 79,129 -0.12(-2.99%)
Dec 06, 2011 4.127 4.214 4.011 4.120 66,317 -0.01(-0.35%)
Dec 05, 2011 4.185 4.200 4.069 4.134 65,265 +0.00(+0.00%)
Dec 02, 2011 4.163 4.163 4.047 4.134 49,461 +0.04(+1.06%)
Dec 01, 2011 4.076 4.403 3.815 4.091 193,602 +0.01(+0.36%)
Nov 30, 2011 4.113 4.210 3.982 4.076 806,847 +0.14(+3.50%)
Nov 29, 2011 4.026 4.062 3.888 3.938 81,007 -0.10(-2.51%)
Nov 28, 2011 4.084 4.091 3.960 4.040 110,471 +0.08(+2.01%)
Nov 25, 2011 3.924 3.989 3.888 3.960 31,908 +0.01(+0.18%)
Nov 23, 2011 4.055 4.055 3.902 3.953 137,236 -0.08(-1.98%)
Nov 22, 2011 4.004 4.120 3.996 4.033 90,479 +0.02(+0.54%)
Nov 21, 2011 3.996 4.040 3.924 4.011 115,181 -0.06(-1.43%)
Nov 18, 2011 4.323 4.359 3.996 4.069 314,503 -0.23(-5.40%)
Nov 17, 2011 4.504 4.526 4.258 4.301 150,861 -0.16(-3.58%)
Nov 16, 2011 4.773 4.773 4.461 4.461 146,587 -0.38(-7.93%)
Nov 15, 2011 4.729 4.874 4.657 4.845 50,164 +0.09(+1.98%)
Nov 14, 2011 4.925 4.947 4.729 4.751 80,280 -0.24(-4.80%)
Nov 11, 2011 4.939 5.005 4.918 4.990 41,388 +0.12(+2.38%)
Nov 10, 2011 4.990 4.990 4.794 4.874 47,787 -0.04(-0.88%)
Nov 09, 2011 5.244 5.621 4.831 4.918 131,413 -0.51(-9.36%)
Nov 08, 2011 5.375 5.491 5.244 5.425 53,551 +0.10(+1.91%)
Nov 07, 2011 5.607 5.643 5.295 5.324 48,646 -0.28(-4.92%)
Nov 04, 2011 5.657 5.730 5.585 5.599 42,170 -0.13(-2.28%)
Nov 03, 2011 5.512 5.759 5.447 5.730 84,554 +0.16(+2.86%)
Nov 02, 2011 5.512 5.665 5.476 5.570 65,170 +0.22(+4.21%)
Nov 01, 2011 5.534 5.824 5.331 5.346 97,163 -0.46(-7.87%)
Oct 31, 2011 6.093 6.194 5.803 5.803 66,584 -0.38(-6.21%)
Oct 28, 2011 6.390 6.390 6.172 6.187 81,407 -0.25(-3.83%)
Oct 27, 2011 6.006 6.448 5.861 6.434 147,193 +0.57(+9.64%)
Oct 26, 2011 5.882 5.904 5.715 5.868 73,889 +0.11(+1.89%)
Oct 25, 2011 5.911 5.911 5.694 5.759 90,931 -0.19(-3.17%)
Oct 24, 2011 5.686 5.948 5.679 5.948 103,873 +0.26(+4.59%)
Oct 21, 2011 5.694 5.723 5.498 5.686 84,576 +0.12(+2.08%)
Oct 20, 2011 5.686 5.686 5.440 5.570 44,718 -0.09(-1.66%)
Oct 19, 2011 5.824 5.846 5.628 5.665 35,587 -0.17(-2.86%)
Oct 18, 2011 5.541 5.890 5.397 5.832 79,461 +0.36(+6.49%)
Oct 17, 2011 5.759 5.759 5.433 5.476 97,367 -0.32(-5.51%)
Oct 14, 2011 5.810 5.882 5.730 5.795 54,019 +0.02(+0.38%)
Oct 13, 2011 5.795 5.795 5.665 5.774 28,260 -0.03(-0.50%)
Oct 12, 2011 5.679 5.824 5.643 5.803 56,478 +0.15(+2.56%)
Oct 11, 2011 5.476 5.701 5.425 5.657 67,871 +0.11(+1.96%)
Oct 10, 2011 5.251 5.607 5.157 5.549 63,409 +0.41(+7.90%)
Oct 07, 2011 5.447 5.483 5.099 5.142 61,589 -0.31(-5.72%)
Oct 06, 2011 5.520 5.585 5.331 5.454 45,429 -0.02(-0.40%)
Oct 05, 2011 5.549 5.614 5.338 5.476 41,246 -0.12(-2.08%)
Oct 04, 2011 4.693 5.621 4.693 5.592 127,676 +0.87(+18.43%)
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.