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

Bankfinancial Corp (NQ: BFIN )

10.48 +0.11 (+1.06%)
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 31, 2022 8.913 8.958 8.822 8.822 72,412 -0.17(-1.87%)
May 27, 2022 8.958 9.017 8.913 8.990 9,862 +0.10(+1.18%)
May 26, 2022 8.876 8.908 8.867 8.885 12,027 +0.02(+0.20%)
May 25, 2022 8.858 8.903 8.858 8.867 6,489 +0.01(+0.10%)
May 24, 2022 8.885 8.885 8.822 8.858 11,660 -0.04(-0.41%)
May 23, 2022 8.849 8.913 8.849 8.894 21,315 +0.06(+0.72%)
May 20, 2022 8.940 8.940 8.794 8.831 23,257 -0.05(-0.51%)
May 19, 2022 8.894 8.894 8.822 8.876 16,586 +0.00(+0.00%)
May 18, 2022 8.985 8.985 8.840 8.876 20,727 -0.05(-0.51%)
May 17, 2022 8.903 8.922 8.840 8.922 17,755 +0.05(+0.51%)
May 16, 2022 8.858 8.949 8.776 8.876 37,499 -0.03(-0.31%)
May 13, 2022 8.822 8.903 8.822 8.903 16,682 +0.03(+0.31%)
May 12, 2022 9.058 9.058 8.822 8.876 31,630 -0.03(-0.31%)
May 11, 2022 8.975 8.984 8.867 8.903 25,864 -0.05(-0.60%)
May 10, 2022 9.083 9.083 8.912 8.957 21,973 -0.04(-0.50%)
May 09, 2022 9.029 9.029 8.912 9.002 36,013 -0.04(-0.50%)
May 06, 2022 9.092 9.250 9.002 9.047 56,747 -0.04(-0.49%)
May 05, 2022 9.137 9.182 9.056 9.092 15,658 -0.13(-1.37%)
May 04, 2022 9.398 9.398 9.083 9.218 46,065 +0.13(+1.49%)
May 03, 2022 9.191 9.218 9.083 9.083 11,181 -0.04(-0.49%)
May 02, 2022 9.182 9.182 9.128 9.128 17,062 -0.05(-0.59%)
Apr 29, 2022 9.191 9.218 9.128 9.182 85,031 -0.06(-0.68%)
Apr 28, 2022 9.110 9.245 9.079 9.245 22,435 +0.08(+0.88%)
Apr 27, 2022 9.182 9.246 9.092 9.164 24,035 -0.08(-0.88%)
Apr 26, 2022 9.362 9.362 9.236 9.245 13,061 -0.09(-0.96%)
Apr 25, 2022 9.335 9.344 9.272 9.335 6,716 -0.06(-0.67%)
Apr 22, 2022 9.600 9.600 9.371 9.398 6,850 -0.11(-1.14%)
Apr 21, 2022 9.686 9.686 9.461 9.506 6,396 -0.13(-1.31%)
Apr 20, 2022 9.542 9.695 9.524 9.632 4,317 +0.21(+2.19%)
Apr 19, 2022 9.321 9.560 9.321 9.425 14,061 +0.08(+0.87%)
Apr 18, 2022 9.371 9.461 9.317 9.344 4,833 -0.02(-0.19%)
Apr 14, 2022 9.353 9.362 9.317 9.362 8,512 -0.05(-0.57%)
Apr 13, 2022 9.353 9.434 9.317 9.416 2,227 +0.08(+0.87%)
Apr 12, 2022 9.491 9.491 9.281 9.335 2,924 +0.02(+0.19%)
Apr 11, 2022 9.371 9.434 9.308 9.317 10,485 +0.01(+0.10%)
Apr 08, 2022 9.362 9.438 9.308 9.308 8,216 -0.04(-0.48%)
Apr 07, 2022 9.380 9.398 9.326 9.353 10,844 -0.05(-0.57%)
Apr 06, 2022 9.605 9.605 9.398 9.407 19,146 -0.15(-1.60%)
Apr 05, 2022 9.650 9.650 9.560 9.560 3,544 +0.00(+0.00%)
Apr 04, 2022 9.569 9.587 9.551 9.560 2,516 +0.05(+0.57%)
Apr 01, 2022 9.452 9.605 9.452 9.506 30,772 +0.19(+2.03%)
Mar 31, 2022 9.758 9.758 9.263 9.317 96,302 -0.42(-4.34%)
Mar 30, 2022 9.740 9.827 9.713 9.740 5,858 -0.04(-0.37%)
Mar 29, 2022 9.751 9.893 9.751 9.776 18,926 -0.01(-0.09%)
Mar 28, 2022 9.884 9.884 9.785 9.785 4,535 -0.11(-1.09%)
Mar 25, 2022 9.893 9.902 9.803 9.893 18,014 -0.01(-0.09%)
Mar 24, 2022 9.893 10.02 9.767 9.902 34,942 +0.04(+0.46%)
Mar 23, 2022 9.731 9.938 9.731 9.857 14,236 +0.07(+0.74%)
Mar 22, 2022 9.776 9.893 9.758 9.785 27,508 -0.11(-1.09%)
Mar 21, 2022 9.893 9.893 9.758 9.893 3,766 -0.06(-0.63%)
Mar 18, 2022 9.560 9.956 9.560 9.956 36,832 +0.15(+1.56%)
Mar 17, 2022 9.623 9.812 9.506 9.803 16,769 +0.07(+0.74%)
Mar 16, 2022 9.524 9.767 9.488 9.731 1,241,574 +0.19(+1.98%)
Mar 15, 2022 9.488 9.681 9.488 9.542 3,338 -0.05(-0.56%)
Mar 14, 2022 9.605 9.645 9.596 9.596 4,294 -0.13(-1.30%)
Mar 11, 2022 9.794 9.807 9.650 9.722 5,885 +0.05(+0.56%)
Mar 10, 2022 9.582 9.749 9.582 9.668 8,963 -0.13(-1.29%)
Mar 09, 2022 9.542 9.803 9.533 9.794 54,378 +0.26(+2.74%)
Mar 08, 2022 9.524 9.605 9.497 9.533 101,550 +0.04(+0.38%)
Mar 07, 2022 9.668 9.830 9.497 9.497 73,817 -0.19(-1.95%)
Mar 04, 2022 9.695 9.758 9.668 9.686 11,813 -0.20(-2.00%)
Mar 03, 2022 9.758 9.911 9.722 9.884 7,327 +0.09(+0.92%)
Mar 02, 2022 9.713 10.09 9.695 9.794 13,503 +0.10(+1.02%)
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.