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, 2010 6.578 6.578 6.437 6.444 61,302 -0.09(-1.40%)
Sep 29, 2010 6.501 6.571 6.473 6.536 66,563 +0.01(+0.11%)
Sep 28, 2010 6.473 6.536 6.388 6.529 31,793 +0.10(+1.53%)
Sep 27, 2010 6.444 6.480 6.416 6.430 36,882 -0.04(-0.54%)
Sep 24, 2010 6.381 6.480 6.367 6.466 72,920 +0.17(+2.68%)
Sep 23, 2010 6.290 6.430 6.290 6.297 50,182 -0.06(-0.89%)
Sep 22, 2010 6.437 6.494 6.325 6.353 25,450 -0.13(-1.95%)
Sep 21, 2010 6.543 6.543 6.439 6.480 24,380 -0.07(-1.07%)
Sep 20, 2010 6.409 6.592 6.388 6.550 82,608 +0.13(+2.08%)
Sep 17, 2010 6.430 6.430 6.269 6.416 101,574 +0.01(+0.22%)
Sep 15, 2010 6.360 6.416 6.262 6.402 40,073 +0.00(+0.00%)
Sep 14, 2010 6.437 6.437 6.346 6.402 53,291 -0.07(-1.09%)
Sep 13, 2010 6.409 6.494 6.325 6.473 58,313 +0.13(+2.11%)
Sep 10, 2010 6.318 6.374 6.318 6.339 32,586 -0.06(-0.99%)
Sep 09, 2010 6.459 6.459 6.311 6.402 26,264 +0.02(+0.33%)
Sep 08, 2010 6.444 6.473 6.353 6.381 35,705 -0.03(-0.44%)
Sep 07, 2010 6.480 6.508 6.409 6.409 58,806 -0.09(-1.41%)
Sep 03, 2010 6.444 6.501 6.395 6.501 73,171 +0.13(+2.10%)
Sep 02, 2010 6.416 6.423 6.325 6.367 37,962 -0.06(-0.98%)
Sep 01, 2010 6.430 6.430 6.297 6.430 111,631 +0.11(+1.67%)
Aug 31, 2010 6.191 6.353 6.184 6.325 58,425 +0.14(+2.27%)
Aug 30, 2010 6.262 6.262 6.170 6.184 65,315 -0.11(-1.79%)
Aug 27, 2010 6.248 6.325 6.149 6.297 75,237 +0.11(+1.82%)
Aug 26, 2010 6.149 6.191 6.086 6.184 94,260 +0.04(+0.69%)
Aug 25, 2010 6.051 6.184 6.051 6.142 39,278 +0.04(+0.58%)
Aug 24, 2010 5.981 6.149 5.981 6.107 68,599 +0.04(+0.58%)
Aug 23, 2010 6.114 6.114 6.051 6.072 66,146 -0.02(-0.35%)
Aug 20, 2010 6.016 6.093 5.988 6.093 66,890 +0.03(+0.46%)
Aug 19, 2010 6.009 6.086 5.967 6.065 112,429 +0.01(+0.23%)
Aug 18, 2010 6.142 6.142 5.995 6.051 179,340 -0.08(-1.37%)
Aug 17, 2010 6.135 6.184 6.100 6.135 49,964 +0.02(+0.34%)
Aug 16, 2010 6.065 6.142 6.002 6.114 77,119 +0.00(+0.00%)
Aug 13, 2010 6.086 6.156 6.065 6.114 73,871 -0.01(-0.23%)
Aug 12, 2010 5.974 6.142 5.974 6.128 53,901 +0.04(+0.69%)
Aug 11, 2010 6.114 6.206 6.058 6.086 125,280 -0.20(-3.24%)
Aug 10, 2010 6.283 6.297 6.170 6.290 107,715 -0.01(-0.11%)
Aug 09, 2010 6.388 6.480 6.220 6.297 57,494 -0.04(-0.55%)
Aug 06, 2010 6.186 6.339 6.130 6.332 100,751 +0.06(+0.89%)
Aug 05, 2010 6.220 6.283 6.193 6.276 74,863 -0.01(-0.11%)
Aug 04, 2010 6.186 6.304 6.186 6.283 54,259 +0.15(+2.50%)
Aug 03, 2010 6.227 6.318 6.116 6.130 40,828 -0.15(-2.33%)
Aug 02, 2010 6.262 6.297 6.151 6.276 68,651 +0.08(+1.35%)
Jul 30, 2010 6.025 6.276 6.025 6.193 93,624 +0.06(+1.02%)
Jul 29, 2010 6.220 6.220 6.046 6.130 60,661 -0.02(-0.34%)
Jul 28, 2010 6.151 6.151 6.004 6.151 50,672 +0.01(+0.23%)
Jul 27, 2010 6.437 6.437 6.102 6.137 50,510 -0.27(-4.24%)
Jul 26, 2010 6.262 6.444 6.186 6.409 63,617 +0.15(+2.34%)
Jul 23, 2010 6.193 6.276 6.144 6.262 66,718 +0.02(+0.34%)
Jul 22, 2010 5.997 6.262 5.997 6.241 78,573 +0.22(+3.71%)
Jul 21, 2010 6.276 6.276 5.997 6.018 79,892 -0.23(-3.68%)
Jul 20, 2010 6.025 6.255 5.997 6.248 57,162 +0.14(+2.28%)
Jul 19, 2010 5.997 6.116 5.997 6.109 51,178 +0.06(+1.04%)
Jul 16, 2010 6.039 6.067 5.997 6.046 152,430 -0.01(-0.12%)
Jul 15, 2010 6.053 6.102 5.948 6.053 71,349 -0.02(-0.34%)
Jul 14, 2010 6.032 6.095 5.893 6.074 88,134 +0.03(+0.46%)
Jul 13, 2010 5.886 6.095 5.837 6.046 122,740 +0.26(+4.46%)
Jul 12, 2010 5.851 5.893 5.774 5.788 53,593 -0.13(-2.12%)
Jul 09, 2010 5.830 5.921 5.788 5.914 36,533 +0.06(+0.95%)
Jul 08, 2010 5.928 5.928 5.777 5.858 75,542 -0.01(-0.12%)
Jul 07, 2010 5.746 5.872 5.746 5.865 50,853 +0.15(+2.69%)
Jul 06, 2010 5.809 5.823 5.663 5.711 84,876 +0.01(+0.12%)
Jul 02, 2010 5.851 5.865 5.704 5.704 53,126 -0.13(-2.15%)
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.