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 (%)
Jul 29, 2011 5.788 5.903 5.788 5.860 34,014 +0.01(+0.12%)
Jul 28, 2011 5.810 5.867 5.759 5.853 35,103 +0.06(+1.12%)
Jul 27, 2011 5.860 6.076 5.759 5.788 97,044 -0.15(-2.54%)
Jul 26, 2011 5.982 5.989 5.910 5.939 11,291 -0.05(-0.84%)
Jul 25, 2011 5.961 6.061 5.939 5.989 19,570 -0.06(-1.07%)
Jul 22, 2011 6.112 6.112 6.040 6.054 7,359 -0.05(-0.82%)
Jul 21, 2011 6.033 6.105 5.975 6.105 25,277 +0.12(+2.04%)
Jul 20, 2011 6.133 6.148 5.982 5.982 9,366 -0.14(-2.23%)
Jul 19, 2011 5.975 6.162 5.975 6.119 44,282 +0.19(+3.15%)
Jul 18, 2011 5.982 6.011 5.911 5.932 16,753 -0.06(-0.96%)
Jul 15, 2011 5.932 6.011 5.932 5.989 40,294 +0.06(+1.09%)
Jul 14, 2011 6.018 6.018 5.925 5.925 20,500 -0.09(-1.55%)
Jul 13, 2011 5.867 6.018 5.860 6.018 53,856 +0.18(+3.08%)
Jul 12, 2011 5.838 6.011 5.810 5.838 73,117 +0.00(+0.00%)
Jul 11, 2011 5.874 5.939 5.831 5.838 23,480 -0.09(-1.46%)
Jul 08, 2011 5.932 6.004 5.918 5.925 18,189 -0.08(-1.32%)
Jul 07, 2011 6.119 6.119 5.975 6.004 76,413 -0.08(-1.30%)
Jul 06, 2011 5.997 6.133 5.975 6.083 98,985 +0.05(+0.83%)
Jul 05, 2011 6.054 6.061 5.961 6.033 40,842 -0.03(-0.47%)
Jul 01, 2011 6.097 6.148 6.033 6.061 46,675 -0.03(-0.47%)
Jun 30, 2011 6.112 6.133 6.061 6.090 26,331 +0.02(+0.36%)
Jun 29, 2011 6.169 6.169 5.946 6.069 17,676 -0.07(-1.17%)
Jun 28, 2011 6.047 6.140 5.910 6.140 49,165 +0.09(+1.55%)
Jun 27, 2011 5.903 6.047 5.860 6.047 62,333 +0.20(+3.44%)
Jun 24, 2011 6.025 6.126 5.838 5.846 258,530 -0.16(-2.63%)
Jun 23, 2011 5.989 6.105 5.925 6.004 20,575 -0.05(-0.83%)
Jun 22, 2011 6.234 6.234 6.025 6.054 28,442 -0.21(-3.33%)
Jun 21, 2011 6.155 6.291 6.083 6.263 44,030 +0.16(+2.59%)
Jun 20, 2011 6.025 6.119 6.011 6.105 24,504 +0.17(+2.78%)
Jun 17, 2011 6.054 6.097 5.903 5.939 85,535 -0.07(-1.20%)
Jun 16, 2011 6.011 6.133 6.004 6.011 33,003 +0.09(+1.46%)
Jun 15, 2011 5.903 6.011 5.867 5.925 27,227 -0.05(-0.84%)
Jun 14, 2011 5.896 5.989 5.896 5.975 20,525 +0.11(+1.84%)
Jun 13, 2011 5.910 5.961 5.824 5.867 54,116 -0.01(-0.24%)
Jun 10, 2011 5.925 6.018 5.860 5.882 54,177 -0.07(-1.15%)
Jun 09, 2011 5.982 6.025 5.903 5.950 26,281 +0.00(+0.06%)
Jun 08, 2011 5.889 6.061 5.889 5.946 27,085 +0.04(+0.73%)
Jun 07, 2011 6.011 6.011 5.867 5.903 45,009 -0.04(-0.73%)
Jun 06, 2011 6.025 6.054 5.903 5.946 49,134 -0.03(-0.48%)
Jun 03, 2011 5.946 6.094 5.946 5.975 63,260 +0.11(+1.84%)
May 24, 2011 5.968 5.997 5.838 5.867 50,610 -0.07(-1.21%)
May 23, 2011 6.004 6.047 5.918 5.939 39,475 -0.14(-2.36%)
May 20, 2011 6.112 6.184 6.047 6.083 46,485 -0.04(-0.59%)
May 19, 2011 6.263 6.263 6.119 6.119 25,538 -0.09(-1.50%)
May 18, 2011 6.263 6.277 6.148 6.212 24,766 -0.05(-0.80%)
May 17, 2011 6.033 6.335 6.033 6.263 28,417 +0.19(+3.08%)
May 16, 2011 6.140 6.198 6.076 6.076 53,003 -0.07(-1.17%)
May 13, 2011 6.435 6.435 6.126 6.148 24,830 -0.27(-4.26%)
May 12, 2011 6.169 6.450 6.126 6.421 11,827 +0.21(+3.36%)
May 11, 2011 6.414 6.414 6.212 6.212 18,508 -0.24(-3.79%)
May 10, 2011 6.335 6.471 6.299 6.457 21,196 +0.17(+2.75%)
May 09, 2011 6.155 6.320 6.155 6.284 30,409 +0.15(+2.46%)
May 06, 2011 6.226 6.255 6.083 6.133 27,540 -0.05(-0.81%)
May 05, 2011 6.233 6.361 6.098 6.183 15,935 -0.06(-1.03%)
May 04, 2011 6.426 6.447 6.219 6.247 28,541 -0.18(-2.77%)
May 03, 2011 6.526 6.561 6.426 6.426 18,580 -0.14(-2.07%)
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.