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 (%)
Sep 30, 2014 7.676 7.801 7.602 7.646 64,684 -0.05(-0.67%)
Sep 29, 2014 7.602 7.786 7.536 7.698 45,601 +0.04(+0.48%)
Sep 26, 2014 7.668 7.742 7.587 7.661 29,040 +0.00(+0.00%)
Sep 25, 2014 7.705 7.874 7.602 7.661 36,192 -0.15(-1.98%)
Sep 24, 2014 7.727 7.852 7.727 7.816 35,360 +0.10(+1.24%)
Sep 23, 2014 7.668 7.757 7.595 7.720 68,049 +0.05(+0.67%)
Sep 22, 2014 7.698 7.764 7.632 7.668 25,399 -0.09(-1.14%)
Sep 19, 2014 7.720 7.859 7.646 7.757 84,127 +0.07(+0.86%)
Sep 18, 2014 7.683 7.749 7.646 7.690 23,457 +0.00(+0.00%)
Sep 17, 2014 7.683 7.793 7.521 7.690 29,440 +0.01(+0.10%)
Sep 16, 2014 7.609 7.712 7.573 7.683 28,860 +0.12(+1.55%)
Sep 15, 2014 8.256 8.264 7.536 7.565 27,035 -0.18(-2.37%)
Sep 12, 2014 7.977 7.977 7.727 7.749 21,620 -0.21(-2.68%)
Sep 11, 2014 7.786 7.970 7.786 7.962 22,674 +0.12(+1.50%)
Sep 10, 2014 7.786 7.882 7.742 7.845 15,761 +0.04(+0.57%)
Sep 09, 2014 7.904 8.021 7.712 7.801 62,728 -0.13(-1.67%)
Sep 08, 2014 7.970 7.992 7.904 7.933 17,759 -0.01(-0.18%)
Sep 05, 2014 7.882 8.007 7.815 7.948 20,557 +0.07(+0.93%)
Sep 04, 2014 7.999 8.036 7.867 7.874 14,208 -0.08(-1.02%)
Sep 03, 2014 8.065 8.109 7.948 7.955 29,002 -0.09(-1.10%)
Sep 02, 2014 7.955 8.087 7.940 8.043 32,496 +0.10(+1.20%)
Aug 29, 2014 7.867 7.948 7.948 7.948 30,059 +0.12(+1.50%)
Aug 28, 2014 7.727 7.867 7.727 7.830 28,671 +0.05(+0.66%)
Aug 27, 2014 7.771 7.793 7.771 7.779 12,305 -0.08(-1.03%)
Aug 26, 2014 7.661 7.904 7.661 7.859 30,965 +0.23(+2.99%)
Aug 25, 2014 7.609 7.720 7.573 7.632 52,360 +0.05(+0.68%)
Aug 22, 2014 7.565 7.565 7.525 7.580 31,970 +0.01(+0.19%)
Aug 21, 2014 7.521 7.639 7.493 7.565 26,472 +0.02(+0.29%)
Aug 20, 2014 7.587 7.595 7.492 7.543 103,815 -0.07(-0.97%)
Aug 19, 2014 7.609 7.676 7.580 7.617 15,256 -0.01(-0.10%)
Aug 18, 2014 7.646 7.646 7.536 7.624 25,863 +0.09(+1.17%)
Aug 15, 2014 7.837 7.984 7.477 7.536 34,342 -0.20(-2.57%)
Aug 14, 2014 7.698 7.815 7.698 7.734 12,041 +0.07(+0.96%)
Aug 13, 2014 7.609 7.683 7.551 7.661 33,878 +0.06(+0.77%)
Aug 12, 2014 7.580 7.602 7.484 7.602 259,123 -0.04(-0.48%)
Aug 11, 2014 7.639 7.668 7.609 7.639 19,395 -0.01(-0.19%)
Aug 08, 2014 7.514 7.588 7.514 7.654 22,846 +0.12(+1.56%)
Aug 07, 2014 7.646 7.646 7.514 7.536 14,296 -0.11(-1.44%)
Aug 06, 2014 7.470 7.690 7.470 7.646 125,410 +0.15(+1.96%)
Aug 05, 2014 7.389 7.573 7.375 7.500 342,713 +0.08(+1.09%)
Aug 04, 2014 7.551 7.698 7.375 7.419 53,527 -0.07(-0.98%)
Aug 01, 2014 7.573 7.610 7.448 7.492 65,413 -0.01(-0.10%)
Jul 31, 2014 7.668 7.668 7.485 7.500 83,310 -0.17(-2.20%)
Jul 30, 2014 7.646 7.690 7.551 7.668 21,220 +0.04(+0.48%)
Jul 29, 2014 7.610 7.654 7.353 7.632 112,929 +0.04(+0.48%)
Jul 28, 2014 7.536 7.617 7.455 7.595 54,218 +0.03(+0.39%)
Jul 25, 2014 7.463 7.595 7.367 7.566 39,379 +0.02(+0.29%)
Jul 24, 2014 7.624 7.632 7.485 7.544 28,532 -0.05(-0.68%)
Jul 23, 2014 7.595 7.720 7.522 7.595 18,443 -0.02(-0.29%)
Jul 22, 2014 7.654 7.676 7.566 7.617 22,523 +0.01(+0.19%)
Jul 21, 2014 7.588 7.756 7.536 7.602 35,174 -0.07(-0.86%)
Jul 18, 2014 7.500 7.712 7.463 7.668 43,038 +0.12(+1.55%)
Jul 17, 2014 7.727 7.771 7.492 7.551 129,359 -0.20(-2.56%)
Jul 16, 2014 7.874 7.888 7.742 7.749 28,109 -0.11(-1.40%)
Jul 15, 2014 7.903 7.903 7.793 7.859 51,239 -0.07(-0.83%)
Jul 14, 2014 7.969 8.035 7.837 7.925 23,350 -0.01(-0.09%)
Jul 11, 2014 7.888 7.998 7.866 7.932 25,119 +0.07(+0.84%)
Jul 10, 2014 7.896 7.958 7.771 7.866 25,239 -0.21(-2.55%)
Jul 09, 2014 7.815 8.182 7.815 8.072 18,096 -0.01(-0.18%)
Jul 08, 2014 8.160 8.215 8.002 8.087 34,878 -0.08(-0.99%)
Jul 07, 2014 8.277 8.277 8.109 8.167 27,324 -0.16(-1.94%)
Jul 03, 2014 8.373 8.329 8.329 8.329 20,032 +0.01(+0.18%)
Jul 02, 2014 8.329 8.424 8.263 8.314 95,512 -0.06(-0.70%)
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.