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

Bankfinancial Corp (NQ: BFIN )

10.06 +0.13 (+1.30%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 8, 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, 2016 9.017 9.033 8.987 9.002 128,776 -0.01(-0.08%)
Mar 30, 2016 9.056 9.056 8.995 9.010 158,990 -0.02(-0.25%)
Mar 29, 2016 8.995 9.048 8.987 9.033 110,993 +0.01(+0.08%)
Mar 28, 2016 9.048 9.113 8.987 9.025 22,013 +0.02(+0.17%)
Mar 24, 2016 9.071 9.010 9.010 9.010 244,612 -0.09(-1.00%)
Mar 23, 2016 9.139 9.170 9.086 9.101 181,079 -0.03(-0.33%)
Mar 22, 2016 9.147 9.176 9.109 9.132 27,204 -0.06(-0.66%)
Mar 21, 2016 9.208 9.307 9.155 9.193 43,958 +0.00(+0.00%)
Mar 18, 2016 9.246 9.375 9.063 9.193 145,672 +0.00(+0.00%)
Mar 17, 2016 9.117 9.216 9.117 9.193 31,537 +0.06(+0.67%)
Mar 16, 2016 9.124 9.208 9.086 9.132 39,931 +0.02(+0.17%)
Mar 15, 2016 9.086 9.185 9.086 9.117 37,452 +0.02(+0.17%)
Mar 14, 2016 9.124 9.147 9.101 9.101 31,049 -0.07(-0.75%)
Mar 11, 2016 9.284 9.292 9.124 9.170 55,373 -0.08(-0.91%)
Mar 10, 2016 9.223 9.307 9.117 9.254 31,446 +0.03(+0.33%)
Mar 09, 2016 9.132 9.254 9.117 9.223 30,178 +0.11(+1.17%)
Mar 08, 2016 9.292 9.322 9.117 9.117 38,011 -0.18(-1.97%)
Mar 07, 2016 9.231 9.360 9.231 9.299 61,951 +0.05(+0.58%)
Mar 04, 2016 9.170 9.315 9.117 9.246 47,018 +0.09(+1.00%)
Mar 03, 2016 9.147 9.216 9.101 9.155 50,053 +0.02(+0.17%)
Mar 02, 2016 9.139 9.155 9.048 9.139 44,374 +0.02(+0.17%)
Mar 01, 2016 9.208 9.216 9.078 9.124 85,416 -0.05(-0.50%)
Feb 29, 2016 9.353 9.399 9.147 9.170 69,408 -0.21(-2.19%)
Feb 26, 2016 9.368 9.429 9.261 9.375 39,160 +0.14(+1.48%)
Feb 25, 2016 9.170 9.332 9.139 9.238 49,380 +0.19(+2.10%)
Feb 24, 2016 8.698 9.086 8.698 9.048 54,552 +0.30(+3.39%)
Feb 23, 2016 9.170 9.200 8.743 8.751 81,899 -0.40(-4.33%)
Feb 22, 2016 9.254 9.345 9.132 9.147 43,413 -0.02(-0.25%)
Feb 19, 2016 9.216 9.292 8.892 9.170 39,450 -0.01(-0.08%)
Feb 18, 2016 9.276 9.375 9.139 9.177 27,868 -0.11(-1.15%)
Feb 17, 2016 9.360 9.398 9.231 9.284 36,724 -0.04(-0.41%)
Feb 16, 2016 9.238 9.436 9.155 9.322 30,174 +0.14(+1.49%)
Feb 12, 2016 9.238 9.185 9.185 9.185 41,753 +0.08(+0.92%)
Feb 11, 2016 9.101 9.254 9.063 9.101 50,739 -0.04(-0.42%)
Feb 10, 2016 9.155 9.238 9.109 9.139 58,189 +0.02(+0.17%)
Feb 09, 2016 9.101 9.238 9.101 9.124 43,502 -0.07(-0.75%)
Feb 08, 2016 9.063 9.276 9.063 9.193 50,725 +0.09(+1.00%)
Feb 05, 2016 9.079 9.196 9.079 9.101 59,588 -0.03(-0.33%)
Feb 04, 2016 9.063 9.162 9.063 9.132 15,526 +0.03(+0.33%)
Feb 03, 2016 9.170 9.283 9.003 9.101 37,761 +0.00(+0.00%)
Feb 02, 2016 9.056 9.374 9.018 9.101 43,676 -0.09(-0.99%)
Feb 01, 2016 9.215 10.06 9.056 9.192 23,498 -0.11(-1.22%)
Jan 29, 2016 9.192 10.08 9.139 9.306 73,647 +0.12(+1.32%)
Jan 28, 2016 9.754 9.754 8.988 9.185 25,377 +0.23(+2.54%)
Jan 27, 2016 9.079 9.268 8.950 8.957 54,423 -0.16(-1.75%)
Jan 26, 2016 9.147 9.170 9.048 9.116 67,795 +0.24(+2.65%)
Jan 25, 2016 9.116 9.116 8.874 8.881 55,308 -0.28(-3.06%)
Jan 22, 2016 9.177 9.298 9.086 9.162 42,226 +0.05(+0.58%)
Jan 21, 2016 9.162 9.223 9.003 9.109 49,956 -0.08(-0.91%)
Jan 20, 2016 8.980 9.223 8.950 9.192 55,220 +0.11(+1.25%)
Jan 19, 2016 9.124 9.200 9.025 9.079 44,997 +0.04(+0.42%)
Jan 15, 2016 9.041 9.041 9.041 9.041 50,102 -0.20(-2.13%)
Jan 14, 2016 9.291 9.393 9.215 9.238 48,229 -0.02(-0.16%)
Jan 13, 2016 9.458 9.458 9.215 9.253 71,789 -0.19(-2.01%)
Jan 12, 2016 9.412 9.580 9.329 9.443 43,816 +0.05(+0.57%)
Jan 11, 2016 9.276 9.496 9.276 9.389 21,219 +0.14(+1.56%)
Jan 08, 2016 9.503 9.526 9.238 9.245 31,116 -0.24(-2.48%)
Jan 07, 2016 9.480 9.738 9.480 9.480 35,112 -0.17(-1.73%)
Jan 06, 2016 9.579 9.780 9.534 9.647 27,178 -0.04(-0.39%)
Jan 05, 2016 9.609 9.761 9.526 9.685 21,653 +0.14(+1.43%)
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.