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

Bankfinancial Corp (NQ: BFIN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.077 7.077 6.737 6.918 82,395 -0.03(-0.50%)
Mar 30, 2009 6.994 7.063 6.765 6.952 49,356 -0.75(-9.73%)
Mar 26, 2009 7.563 7.702 7.292 7.702 80,797 +0.24(+3.26%)
Mar 25, 2009 7.188 7.514 7.001 7.459 66,582 +0.31(+4.37%)
Mar 24, 2009 7.251 7.542 7.091 7.146 139,893 -0.24(-3.29%)
Mar 23, 2009 7.063 7.396 6.855 7.389 98,032 +0.69(+10.36%)
Mar 20, 2009 7.008 7.042 6.654 6.695 154,263 -0.28(-3.98%)
Mar 19, 2009 7.022 7.049 6.709 6.973 75,796 -0.05(-0.69%)
Mar 18, 2009 6.758 7.091 6.737 7.022 107,064 +0.26(+3.79%)
Mar 17, 2009 6.349 6.772 6.302 6.765 86,157 +0.43(+6.79%)
Mar 16, 2009 6.383 6.584 6.251 6.335 59,948 +0.03(+0.55%)
Mar 13, 2009 6.362 6.362 6.147 6.300 45,580 -0.06(-0.98%)
Mar 12, 2009 5.516 6.369 5.467 6.362 127,393 +0.83(+15.06%)
Mar 11, 2009 5.565 5.835 5.495 5.530 77,498 -0.01(-0.25%)
Mar 10, 2009 5.343 5.551 5.169 5.544 110,102 +0.33(+6.25%)
Mar 09, 2009 5.190 5.421 5.037 5.218 98,582 -0.01(-0.27%)
Mar 06, 2009 5.169 5.231 4.989 5.231 128,186 +0.08(+1.62%)
Mar 05, 2009 5.440 5.440 5.148 5.148 131,936 -0.37(-6.67%)
Mar 04, 2009 5.578 5.592 5.384 5.516 120,118 -0.29(-5.02%)
Mar 02, 2009 6.036 6.043 5.794 5.807 61,351 -0.20(-3.35%)
Feb 27, 2009 6.127 6.245 6.009 6.009 69,327 -0.15(-2.48%)
Feb 26, 2009 6.203 6.418 6.147 6.161 69,806 +0.00(+0.00%)
Feb 25, 2009 6.321 6.321 5.877 6.161 98,025 -0.17(-2.63%)
Feb 24, 2009 5.918 6.342 5.759 6.328 198,249 +0.44(+7.55%)
Feb 23, 2009 6.057 6.251 5.863 5.884 141,611 -0.14(-2.30%)
Feb 20, 2009 6.127 6.300 5.967 6.022 124,968 -0.19(-3.02%)
Feb 19, 2009 6.383 6.383 6.210 6.210 62,839 -0.15(-2.29%)
Feb 18, 2009 6.571 6.647 6.335 6.356 89,430 -0.12(-1.82%)
Feb 17, 2009 6.571 6.813 6.467 6.473 85,377 -0.31(-4.50%)
Feb 13, 2009 6.730 6.911 6.626 6.779 62,176 -0.15(-2.10%)
Feb 12, 2009 6.668 6.990 6.605 6.924 73,003 -0.01(-0.10%)
Feb 11, 2009 6.848 6.952 6.723 6.931 59,449 +0.14(+2.04%)
Feb 10, 2009 7.230 7.230 6.765 6.793 48,255 -0.43(-5.96%)
Feb 09, 2009 7.244 7.410 7.126 7.223 57,568 -0.08(-1.05%)
Feb 06, 2009 7.146 7.389 7.084 7.299 71,615 +0.17(+2.33%)
Feb 05, 2009 7.133 7.389 7.056 7.133 46,163 -0.01(-0.19%)
Feb 04, 2009 7.327 7.445 7.146 7.146 54,606 -0.16(-2.18%)
Feb 03, 2009 7.223 7.459 7.015 7.306 75,652 +0.10(+1.35%)
Feb 02, 2009 6.605 7.257 6.605 7.209 140,267 +0.53(+7.89%)
Jan 30, 2009 6.931 6.973 6.654 6.682 45,571 -0.15(-2.23%)
Jan 29, 2009 7.035 7.084 6.834 6.834 34,702 -0.27(-3.81%)
Jan 28, 2009 6.973 7.223 6.938 7.105 118,622 +0.13(+1.89%)
Jan 27, 2009 6.918 7.063 6.897 6.973 40,636 +0.06(+0.90%)
Jan 26, 2009 6.689 6.931 6.682 6.911 34,385 +0.26(+3.86%)
Jan 23, 2009 6.584 6.751 6.564 6.654 44,499 -0.03(-0.42%)
Jan 22, 2009 6.689 6.883 6.591 6.682 53,478 -0.15(-2.13%)
Jan 21, 2009 6.591 6.947 6.564 6.827 87,473 +0.31(+4.79%)
Jan 20, 2009 6.841 6.862 6.453 6.515 81,992 -0.52(-7.40%)
Jan 16, 2009 7.008 7.091 6.841 7.035 62,037 +0.00(+0.00%)
Jan 15, 2009 6.876 7.105 6.695 7.035 75,265 +0.15(+2.11%)
Jan 14, 2009 6.848 7.160 6.834 6.890 48,201 -0.13(-1.88%)
Jan 13, 2009 7.015 7.202 6.848 7.022 56,883 -0.06(-0.78%)
Jan 12, 2009 6.924 7.160 6.924 7.077 52,694 +0.10(+1.49%)
Jan 09, 2009 7.251 7.389 6.966 6.973 63,911 -0.29(-4.01%)
Jan 08, 2009 7.140 7.320 7.063 7.264 29,724 +0.15(+2.05%)
Jan 07, 2009 7.160 7.299 6.994 7.119 46,527 -0.17(-2.29%)
Jan 06, 2009 7.146 7.362 7.049 7.285 60,422 +0.15(+2.04%)
Jan 05, 2009 7.223 7.382 6.952 7.140 46,041 -0.07(-0.96%)
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.