Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.377 7.563 7.309 7.315 51,891 -0.11(-1.48%)
Jul 30, 2009 7.528 7.583 7.405 7.425 94,832 -0.07(-0.92%)
Jul 29, 2009 7.480 7.535 7.350 7.494 66,037 -0.03(-0.37%)
Jul 28, 2009 7.391 7.542 7.391 7.521 81,162 +0.05(+0.74%)
Jul 27, 2009 7.329 7.501 7.171 7.467 89,314 +0.14(+1.87%)
Jul 24, 2009 7.006 7.329 6.965 7.329 89,287 +0.24(+3.39%)
Jul 23, 2009 6.855 7.123 6.773 7.089 116,045 +0.21(+2.99%)
Jul 22, 2009 6.841 6.938 6.725 6.883 53,245 +0.03(+0.40%)
Jul 21, 2009 6.958 6.999 6.738 6.855 220,368 -0.06(-0.89%)
Jul 20, 2009 6.869 6.979 6.759 6.917 102,066 +0.08(+1.21%)
Jul 17, 2009 6.780 6.869 6.622 6.835 81,436 +0.09(+1.32%)
Jul 16, 2009 6.553 6.841 6.484 6.745 93,119 +0.14(+2.08%)
Jul 15, 2009 6.580 6.622 6.368 6.608 146,978 +0.10(+1.58%)
Jul 14, 2009 6.340 6.629 6.340 6.505 60,100 +0.04(+0.64%)
Jul 13, 2009 6.109 6.505 6.079 6.464 104,308 +0.28(+4.56%)
Jul 10, 2009 6.045 6.223 6.010 6.182 18,742 +0.10(+1.58%)
Jul 09, 2009 6.319 6.340 6.045 6.086 68,683 -0.21(-3.28%)
Jul 08, 2009 6.436 6.436 6.271 6.292 61,792 -0.08(-1.29%)
Jul 07, 2009 6.319 6.567 6.277 6.374 114,195 +0.09(+1.42%)
Jul 06, 2009 6.100 6.340 6.047 6.285 50,460 +0.19(+3.16%)
Jul 02, 2009 6.175 6.175 6.079 6.093 91,610 -0.17(-2.74%)
Jul 01, 2009 6.155 6.292 6.141 6.264 54,200 +0.18(+2.93%)
Jun 30, 2009 6.175 6.223 6.079 6.086 70,428 -0.07(-1.12%)
Jun 29, 2009 6.244 6.292 6.024 6.155 76,125 -0.08(-1.32%)
Jun 26, 2009 5.921 6.313 5.900 6.237 545,750 +0.27(+4.49%)
Jun 25, 2009 5.921 6.038 5.811 5.969 132,052 +0.12(+2.12%)
Jun 24, 2009 6.024 6.072 5.811 5.845 46,560 -0.13(-2.18%)
Jun 23, 2009 5.962 6.237 5.949 5.976 24,629 +0.04(+0.69%)
Jun 22, 2009 6.168 6.200 5.921 5.935 38,905 -0.28(-4.53%)
Jun 19, 2009 6.244 6.285 6.072 6.216 106,913 +0.05(+0.78%)
Jun 18, 2009 6.182 6.182 6.072 6.168 9,748 -0.03(-0.44%)
Jun 17, 2009 6.010 6.299 5.914 6.196 37,746 +0.18(+2.97%)
Jun 16, 2009 6.100 6.216 5.983 6.017 57,759 +0.01(+0.11%)
Jun 15, 2009 6.134 6.210 5.942 6.010 55,139 -0.27(-4.37%)
Jun 12, 2009 6.148 6.285 5.969 6.285 50,368 +0.10(+1.67%)
Jun 11, 2009 6.093 6.285 5.914 6.182 47,002 +0.12(+1.93%)
Jun 10, 2009 6.065 6.175 5.839 6.065 63,669 +0.08(+1.26%)
Jun 09, 2009 6.168 6.285 5.990 5.990 38,947 -0.12(-2.02%)
Jun 08, 2009 6.313 6.354 6.065 6.113 41,422 +0.08(+1.37%)
Jun 05, 2009 6.402 6.512 5.955 6.031 97,445 -0.27(-4.25%)
Jun 04, 2009 6.361 6.381 6.278 6.299 31,916 +0.00(+0.00%)
Jun 03, 2009 6.374 6.416 6.244 6.299 36,078 -0.16(-2.45%)
Jun 02, 2009 6.326 6.560 6.326 6.457 55,929 +0.12(+1.84%)
Jun 01, 2009 6.264 6.354 6.155 6.340 82,131 +0.19(+3.01%)
May 29, 2009 5.983 6.168 5.756 6.155 68,457 +0.21(+3.58%)
May 28, 2009 6.045 6.045 5.839 5.942 44,951 -0.07(-1.14%)
May 27, 2009 6.127 6.196 5.962 6.010 31,054 -0.19(-3.10%)
May 26, 2009 5.701 6.223 5.701 6.203 68,158 +0.46(+8.01%)
May 22, 2009 5.900 5.935 5.543 5.742 143,393 -0.14(-2.34%)
May 21, 2009 5.859 5.887 5.742 5.880 130,308 -0.08(-1.38%)
May 20, 2009 6.045 6.052 5.914 5.962 72,561 -0.01(-0.23%)
May 19, 2009 6.079 6.079 5.914 5.976 83,290 -0.03(-0.57%)
May 18, 2009 6.141 6.203 5.983 6.010 85,671 -0.03(-0.46%)
May 15, 2009 6.251 6.251 6.003 6.038 77,955 -0.14(-2.22%)
May 14, 2009 6.210 6.333 6.161 6.175 55,830 +0.01(+0.22%)
May 13, 2009 6.306 6.395 6.141 6.161 105,960 -0.24(-3.76%)
May 12, 2009 6.855 6.883 6.388 6.402 95,490 -0.38(-5.67%)
May 11, 2009 6.780 6.890 6.711 6.787 41,857 -0.12(-1.79%)
May 08, 2009 6.910 7.034 6.766 6.910 80,564 +0.20(+2.97%)
May 07, 2009 7.178 7.254 6.642 6.711 149,954 -0.33(-4.68%)
May 06, 2009 7.302 7.302 6.993 7.041 39,486 -0.14(-1.91%)
May 05, 2009 7.185 7.357 7.144 7.178 53,935 -0.08(-1.04%)
May 04, 2009 7.054 7.329 7.041 7.254 75,395 +0.16(+2.33%)
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.