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

Bankfinancial Corp (NQ: BFIN )

10.00 +0.07 (+0.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2014 7.412 7.514 7.214 7.331 36,790 -0.05(-0.70%)
May 29, 2014 7.441 7.507 7.316 7.382 29,847 -0.01(-0.10%)
May 28, 2014 7.404 7.456 7.309 7.390 18,611 -0.07(-0.89%)
May 27, 2014 7.331 7.463 7.294 7.456 38,897 +0.12(+1.70%)
May 23, 2014 7.250 7.331 7.331 7.331 41,698 +0.14(+1.94%)
May 22, 2014 7.081 7.264 7.081 7.192 19,872 +0.09(+1.24%)
May 21, 2014 7.081 7.148 6.993 7.104 43,888 +0.06(+0.83%)
May 20, 2014 7.037 7.243 6.935 7.045 92,099 -0.01(-0.21%)
May 19, 2014 6.979 7.177 6.942 7.059 39,243 +0.04(+0.63%)
May 16, 2014 6.935 7.023 6.935 7.015 57,990 +0.06(+0.84%)
May 15, 2014 7.045 7.162 6.898 6.957 69,592 -0.09(-1.25%)
May 14, 2014 7.265 7.412 7.045 7.045 92,724 -0.20(-2.74%)
May 13, 2014 7.558 7.558 7.228 7.243 86,120 -0.34(-4.55%)
May 12, 2014 7.280 7.617 7.265 7.588 84,722 +0.32(+4.44%)
May 09, 2014 7.067 7.309 7.045 7.265 40,460 +0.22(+3.12%)
May 08, 2014 7.059 7.133 7.045 7.045 34,367 -0.05(-0.72%)
May 07, 2014 7.104 7.162 7.081 7.096 34,640 -0.02(-0.31%)
May 06, 2014 7.045 7.162 7.045 7.118 83,415 +0.06(+0.83%)
May 05, 2014 7.030 7.225 7.030 7.059 48,476 -0.05(-0.72%)
May 02, 2014 7.250 7.250 7.045 7.111 29,118 -0.09(-1.22%)
May 01, 2014 7.206 7.257 7.147 7.199 91,083 -0.01(-0.20%)
Apr 30, 2014 7.206 7.316 7.206 7.213 49,241 +0.00(+0.00%)
Apr 29, 2014 7.279 7.323 7.206 7.213 22,742 -0.01(-0.20%)
Apr 28, 2014 7.257 7.294 7.184 7.228 39,368 +0.04(+0.51%)
Apr 25, 2014 7.257 7.301 7.162 7.191 75,285 -0.07(-1.01%)
Apr 24, 2014 7.309 7.309 7.257 7.265 10,004 +0.00(+0.00%)
Apr 23, 2014 7.257 7.298 7.257 7.265 27,531 -0.01(-0.10%)
Apr 22, 2014 7.287 7.294 7.257 7.272 20,651 -0.01(-0.20%)
Apr 21, 2014 7.301 7.309 7.257 7.287 26,210 -0.01(-0.20%)
Apr 17, 2014 7.257 7.301 7.301 7.301 20,188 +0.01(+0.20%)
Apr 16, 2014 7.323 7.323 7.257 7.287 15,253 +0.01(+0.10%)
Apr 15, 2014 7.294 7.294 7.257 7.279 24,162 -0.01(-0.20%)
Apr 14, 2014 7.345 7.404 7.257 7.294 39,763 +0.03(+0.40%)
Apr 11, 2014 7.257 7.301 7.257 7.265 49,704 +0.01(+0.10%)
Apr 10, 2014 7.301 7.301 7.257 7.257 59,198 -0.04(-0.60%)
Apr 09, 2014 7.265 7.367 7.257 7.301 32,092 +0.06(+0.81%)
Apr 08, 2014 7.287 7.389 7.235 7.243 28,841 -0.01(-0.10%)
Apr 07, 2014 7.257 7.426 7.243 7.250 26,401 -0.01(-0.20%)
Apr 04, 2014 7.477 7.492 7.235 7.265 42,006 -0.14(-1.88%)
Apr 03, 2014 7.492 7.507 7.367 7.404 19,951 -0.11(-1.46%)
Apr 02, 2014 7.514 7.514 7.463 7.514 21,559 +0.02(+0.29%)
Apr 01, 2014 7.353 7.507 7.353 7.492 38,272 +0.18(+2.40%)
Mar 31, 2014 7.316 7.441 7.301 7.316 68,631 +0.01(+0.20%)
Mar 28, 2014 7.257 7.426 7.250 7.301 39,377 +0.03(+0.40%)
Mar 27, 2014 7.221 7.287 7.221 7.272 25,041 +0.00(+0.00%)
Mar 26, 2014 7.397 7.404 7.272 7.272 37,532 -0.06(-0.80%)
Mar 25, 2014 7.294 7.367 7.257 7.331 15,677 +0.09(+1.21%)
Mar 24, 2014 7.294 7.345 7.213 7.243 20,607 -0.01(-0.20%)
Mar 21, 2014 7.331 7.367 7.250 7.257 152,733 -0.01(-0.20%)
Mar 20, 2014 7.272 7.360 7.243 7.272 10,473 +0.01(+0.20%)
Mar 19, 2014 7.375 7.375 7.235 7.257 23,187 -0.15(-2.08%)
Mar 18, 2014 7.375 7.411 7.345 7.411 33,322 +0.06(+0.80%)
Mar 17, 2014 7.294 7.404 7.258 7.353 22,198 +0.10(+1.42%)
Mar 14, 2014 7.199 7.257 7.199 7.250 17,056 +0.02(+0.30%)
Mar 13, 2014 7.345 7.345 7.191 7.228 16,245 -0.10(-1.30%)
Mar 12, 2014 7.191 7.345 7.191 7.323 22,784 +0.12(+1.63%)
Mar 11, 2014 7.404 7.404 7.177 7.206 42,595 -0.21(-2.87%)
Mar 10, 2014 7.389 7.477 7.338 7.419 26,315 -0.02(-0.30%)
Mar 07, 2014 7.411 7.499 7.345 7.441 29,522 +0.10(+1.40%)
Mar 06, 2014 7.360 7.470 7.323 7.338 9,828 -0.03(-0.40%)
Mar 05, 2014 7.433 7.433 7.224 7.367 23,702 -0.11(-1.47%)
Mar 04, 2014 7.191 7.521 7.191 7.477 105,799 +0.29(+3.98%)
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.