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, 2023 8.357 8.392 8.287 8.354 9,108 +0.09(+1.04%)
Mar 30, 2023 8.417 8.417 8.268 8.268 7,024 -0.09(-1.03%)
Mar 29, 2023 8.468 8.468 8.306 8.354 4,747 -0.06(-0.68%)
Mar 28, 2023 8.473 8.473 8.411 8.411 13,336 -0.01(-0.11%)
Mar 27, 2023 8.488 8.622 8.421 8.421 7,152 -0.07(-0.79%)
Mar 24, 2023 8.421 8.516 8.421 8.488 3,818 +0.02(+0.23%)
Mar 23, 2023 8.535 8.593 8.468 8.468 28,996 -0.08(-0.89%)
Mar 22, 2023 8.497 8.752 8.497 8.545 4,076 -0.14(-1.65%)
Mar 21, 2023 8.468 8.736 8.421 8.688 5,751 +0.28(+3.29%)
Mar 20, 2023 8.545 8.593 8.411 8.411 31,858 -0.06(-0.68%)
Mar 17, 2023 8.650 8.650 8.449 8.468 24,868 -0.18(-2.10%)
Mar 16, 2023 8.526 8.656 8.468 8.650 6,231 +0.19(+2.26%)
Mar 15, 2023 8.803 8.803 8.459 8.459 10,094 -0.13(-1.56%)
Mar 14, 2023 8.402 9.280 8.402 8.593 20,901 +0.32(+3.81%)
Mar 13, 2023 8.974 8.974 8.163 8.277 32,388 -0.78(-8.64%)
Mar 10, 2023 9.632 9.632 8.984 9.060 74,518 -0.46(-4.81%)
Mar 09, 2023 9.805 9.836 9.490 9.519 42,848 -0.35(-3.58%)
Mar 08, 2023 9.815 9.872 9.805 9.872 2,275 +0.08(+0.78%)
Mar 07, 2023 9.786 9.824 9.795 9.795 10,546 +0.00(+0.00%)
Mar 06, 2023 9.881 9.881 9.795 9.795 7,360 -0.11(-1.16%)
Mar 03, 2023 9.881 9.915 9.881 9.910 6,159 +0.03(+0.29%)
Mar 02, 2023 9.977 9.977 9.881 9.881 6,818 -0.04(-0.38%)
Mar 01, 2023 9.862 10.02 9.862 9.920 11,516 +0.10(+0.97%)
Feb 28, 2023 9.872 9.929 9.786 9.824 14,111 +0.02(+0.19%)
Feb 27, 2023 9.872 9.891 9.805 9.805 2,257 -0.03(-0.29%)
Feb 24, 2023 9.910 9.920 9.795 9.834 9,247 -0.01(-0.10%)
Feb 23, 2023 9.843 9.862 9.795 9.843 7,280 +0.02(+0.19%)
Feb 22, 2023 9.853 9.867 9.824 9.824 32,844 +0.04(+0.39%)
Feb 21, 2023 9.872 9.872 9.662 9.786 35,674 -0.06(-0.58%)
Feb 17, 2023 9.843 9.843 9.786 9.843 5,289 +0.11(+1.08%)
Feb 16, 2023 9.786 9.815 9.557 9.738 8,287 +0.00(+0.00%)
Feb 15, 2023 9.767 9.862 9.738 9.738 11,513 -0.10(-0.97%)
Feb 14, 2023 9.805 9.853 9.795 9.834 6,063 +0.01(+0.10%)
Feb 13, 2023 9.866 9.900 9.795 9.824 6,747 -0.05(-0.48%)
Feb 10, 2023 9.872 9.872 9.872 9.872 1,141 -0.06(-0.58%)
Feb 09, 2023 9.948 9.953 9.805 9.929 6,256 -0.03(-0.29%)
Feb 08, 2023 9.948 10.01 9.929 9.958 9,581 +0.02(+0.19%)
Feb 07, 2023 9.920 10.01 9.863 9.939 11,586 +0.09(+0.86%)
Feb 06, 2023 9.892 9.911 9.826 9.854 11,272 -0.01(-0.10%)
Feb 03, 2023 9.769 9.920 9.769 9.863 22,715 +0.20(+2.05%)
Feb 02, 2023 9.646 9.825 9.646 9.665 7,516 -0.10(-1.06%)
Feb 01, 2023 9.570 9.778 9.551 9.769 8,834 +0.23(+2.38%)
Jan 31, 2023 9.574 9.574 9.476 9.542 9,481 -0.01(-0.10%)
Jan 30, 2023 9.740 9.740 9.476 9.551 6,949 +0.18(+1.92%)
Jan 27, 2023 9.476 9.525 9.371 9.371 15,579 -0.07(-0.70%)
Jan 26, 2023 9.551 9.579 9.438 9.438 3,860 -0.10(-1.09%)
Jan 25, 2023 9.693 9.721 9.523 9.542 8,703 -0.06(-0.59%)
Jan 24, 2023 9.551 9.655 9.551 9.598 3,507 +0.05(+0.50%)
Jan 23, 2023 9.513 9.665 9.504 9.551 11,720 -0.16(-1.66%)
Jan 20, 2023 9.580 9.712 9.485 9.712 7,614 +0.18(+1.88%)
Jan 19, 2023 9.580 9.580 9.476 9.532 5,548 -0.05(-0.49%)
Jan 18, 2023 9.721 9.797 9.580 9.580 20,201 -0.14(-1.46%)
Jan 17, 2023 9.835 9.863 9.721 9.721 11,507 -0.09(-0.96%)
Jan 13, 2023 9.835 9.873 9.816 9.816 13,788 -0.03(-0.29%)
Jan 12, 2023 9.793 9.863 9.750 9.844 13,417 +0.06(+0.58%)
Jan 11, 2023 9.740 9.825 9.721 9.788 6,053 +0.00(+0.00%)
Jan 10, 2023 9.825 9.835 9.778 9.788 7,689 -0.02(-0.19%)
Jan 09, 2023 9.873 9.882 9.806 9.806 7,897 -0.05(-0.48%)
Jan 06, 2023 9.911 9.911 9.806 9.854 5,462 +0.03(+0.29%)
Jan 05, 2023 9.892 9.934 9.806 9.825 18,215 -0.05(-0.48%)
Jan 04, 2023 9.882 9.958 9.712 9.873 34,830 -0.02(-0.19%)
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.