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

Bankfinancial Corp (NQ: BFIN )

10.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2021 9.409 9.707 9.322 9.672 76,551 +0.29(+3.08%)
May 27, 2021 9.401 9.514 9.357 9.383 64,542 +0.04(+0.37%)
May 26, 2021 9.226 9.418 9.217 9.348 46,740 +0.07(+0.75%)
May 25, 2021 9.488 9.567 9.208 9.278 70,839 -0.23(-2.39%)
May 24, 2021 9.427 9.628 9.366 9.506 58,588 +0.08(+0.84%)
May 21, 2021 9.427 9.558 9.366 9.427 68,917 +0.09(+0.94%)
May 20, 2021 9.313 9.383 9.112 9.339 58,888 -0.01(-0.09%)
May 19, 2021 9.243 9.383 9.138 9.348 54,340 +0.02(+0.19%)
May 18, 2021 9.366 9.453 9.304 9.331 34,314 -0.08(-0.84%)
May 17, 2021 9.436 9.453 9.357 9.409 19,926 -0.01(-0.09%)
May 14, 2021 9.287 9.514 9.287 9.418 88,723 +0.13(+1.41%)
May 13, 2021 9.191 9.313 9.156 9.287 59,022 +0.17(+1.87%)
May 12, 2021 9.147 9.221 9.059 9.116 83,330 -0.04(-0.43%)
May 11, 2021 9.059 9.191 9.059 9.156 54,390 +0.00(+0.00%)
May 10, 2021 9.190 9.286 9.138 9.156 114,868 +0.02(+0.19%)
May 07, 2021 9.138 9.234 9.077 9.138 60,439 -0.09(-0.94%)
May 06, 2021 9.138 9.225 9.008 9.225 49,033 +0.11(+1.24%)
May 05, 2021 9.329 9.346 9.086 9.112 61,896 -0.20(-2.14%)
May 04, 2021 9.260 9.401 9.225 9.312 66,309 +0.01(+0.09%)
May 03, 2021 9.095 9.390 9.095 9.303 49,538 +0.27(+2.98%)
Apr 30, 2021 8.947 9.104 8.947 9.034 125,836 +0.01(+0.10%)
Apr 29, 2021 9.017 9.051 8.913 9.025 118,870 +0.00(+0.00%)
Apr 28, 2021 8.982 9.060 8.939 9.025 64,498 -0.03(-0.29%)
Apr 27, 2021 9.017 9.095 8.965 9.051 59,234 +0.03(+0.29%)
Apr 26, 2021 8.991 9.069 8.965 9.025 72,189 +0.03(+0.29%)
Apr 23, 2021 8.913 9.086 8.913 8.999 55,594 +0.13(+1.47%)
Apr 22, 2021 9.008 9.025 8.861 8.869 232,282 -0.16(-1.73%)
Apr 21, 2021 8.962 9.060 8.962 9.025 89,859 +0.13(+1.46%)
Apr 20, 2021 8.861 9.043 8.843 8.895 57,010 -0.03(-0.29%)
Apr 19, 2021 8.904 9.008 8.731 8.921 89,848 +0.02(+0.19%)
Apr 16, 2021 8.999 9.017 8.852 8.904 211,072 -0.04(-0.48%)
Apr 15, 2021 8.999 9.008 8.809 8.947 46,854 +0.02(+0.19%)
Apr 14, 2021 8.843 9.043 8.843 8.930 58,449 +0.06(+0.68%)
Apr 13, 2021 8.999 8.999 8.826 8.869 67,264 -0.10(-1.16%)
Apr 12, 2021 8.913 8.999 8.895 8.973 32,583 +0.05(+0.58%)
Apr 09, 2021 8.861 8.939 8.800 8.921 47,404 +0.01(+0.10%)
Apr 08, 2021 8.774 8.947 8.705 8.913 40,582 +0.06(+0.69%)
Apr 07, 2021 8.913 9.017 8.826 8.852 71,490 -0.12(-1.35%)
Apr 06, 2021 8.973 9.095 8.904 8.973 31,922 -0.03(-0.29%)
Apr 05, 2021 9.225 9.225 8.904 8.999 50,015 -0.12(-1.33%)
Apr 01, 2021 8.930 9.156 8.887 9.121 40,715 +0.17(+1.94%)
Mar 31, 2021 8.973 9.051 8.852 8.947 112,001 -0.07(-0.77%)
Mar 30, 2021 9.077 9.147 8.939 9.017 50,053 -0.03(-0.38%)
Mar 29, 2021 9.199 9.338 8.973 9.051 61,446 -0.24(-2.61%)
Mar 26, 2021 9.338 9.450 9.017 9.294 41,061 +0.07(+0.75%)
Mar 25, 2021 8.835 9.225 8.835 9.225 64,020 +0.36(+4.01%)
Mar 24, 2021 9.121 9.303 8.843 8.869 46,935 -0.13(-1.45%)
Mar 23, 2021 8.930 9.130 8.852 8.999 68,580 +0.03(+0.39%)
Mar 22, 2021 9.442 9.442 8.943 8.965 86,166 -0.52(-5.48%)
Mar 19, 2021 9.147 9.485 8.973 9.485 236,678 +0.33(+3.60%)
Mar 18, 2021 9.208 9.433 8.991 9.156 58,038 -0.05(-0.56%)
Mar 17, 2021 9.104 9.268 9.060 9.208 33,726 +0.18(+2.02%)
Mar 16, 2021 9.242 9.242 8.956 9.025 56,621 -0.28(-2.98%)
Mar 15, 2021 9.494 9.520 9.173 9.303 57,385 -0.22(-2.28%)
Mar 12, 2021 9.485 9.626 9.484 9.520 56,862 +0.10(+1.01%)
Mar 11, 2021 9.598 9.598 9.312 9.424 43,739 -0.09(-0.91%)
Mar 10, 2021 9.476 9.736 9.433 9.511 56,054 +0.04(+0.46%)
Mar 09, 2021 9.355 9.554 9.164 9.468 56,322 +0.16(+1.77%)
Mar 08, 2021 9.364 9.716 9.225 9.303 89,561 -0.04(-0.46%)
Mar 05, 2021 9.112 9.407 9.085 9.346 71,049 +0.38(+4.26%)
Mar 04, 2021 8.956 9.199 8.904 8.965 88,444 -0.01(-0.10%)
Mar 03, 2021 8.772 9.060 8.718 8.973 61,100 +0.35(+4.02%)
Mar 02, 2021 8.375 8.627 8.236 8.627 43,321 +0.29(+3.43%)
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.