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

Bankfinancial Corp (NQ: BFIN )

10.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2011 4.795 4.882 4.787 4.816 86,364 -0.04(-0.75%)
Sep 29, 2011 4.874 4.874 4.787 4.853 33,388 +0.07(+1.36%)
Sep 28, 2011 4.903 4.903 4.780 4.787 87,234 -0.10(-2.08%)
Sep 27, 2011 4.925 4.925 4.845 4.889 92,758 +0.06(+1.20%)
Sep 26, 2011 4.780 4.838 4.722 4.831 46,422 +0.07(+1.37%)
Sep 23, 2011 4.853 4.932 4.722 4.766 56,738 -0.08(-1.65%)
Sep 22, 2011 4.809 4.889 4.795 4.845 106,189 -0.06(-1.18%)
Sep 21, 2011 5.106 5.208 4.889 4.903 59,581 -0.18(-3.57%)
Sep 20, 2011 5.215 5.302 5.085 5.085 42,174 -0.16(-3.04%)
Sep 19, 2011 5.266 5.302 5.128 5.244 25,743 -0.11(-2.03%)
Sep 16, 2011 5.259 5.353 5.164 5.353 100,049 +0.12(+2.36%)
Sep 15, 2011 5.251 5.251 5.114 5.230 46,036 +0.00(+0.00%)
Sep 14, 2011 5.230 5.273 5.099 5.230 61,340 +0.07(+1.41%)
Sep 13, 2011 5.172 5.193 5.128 5.157 29,358 -0.01(-0.28%)
Sep 12, 2011 5.070 5.222 5.070 5.172 39,357 +0.04(+0.71%)
Sep 09, 2011 5.150 5.179 5.048 5.135 69,496 -0.06(-1.12%)
Sep 08, 2011 5.375 5.375 5.128 5.193 59,977 -0.18(-3.37%)
Sep 07, 2011 5.264 5.426 5.264 5.375 57,350 +0.16(+3.06%)
Sep 06, 2011 5.157 5.345 5.157 5.215 54,286 -0.04(-0.69%)
Sep 02, 2011 5.288 5.455 5.208 5.251 88,908 -0.12(-2.29%)
Sep 01, 2011 5.585 5.665 5.368 5.375 91,799 -0.23(-4.14%)
Aug 31, 2011 5.672 5.679 5.527 5.607 64,584 -0.06(-1.02%)
Aug 30, 2011 5.795 5.795 5.484 5.665 30,061 -0.16(-2.74%)
Aug 29, 2011 5.708 5.875 5.701 5.824 64,233 +0.17(+2.95%)
Aug 26, 2011 5.542 5.679 5.379 5.658 23,441 +0.08(+1.43%)
Aug 25, 2011 6.020 6.020 5.527 5.578 46,397 -0.38(-6.33%)
Aug 24, 2011 5.614 5.984 5.614 5.955 38,857 +0.29(+5.12%)
Aug 23, 2011 5.208 5.672 5.208 5.665 64,808 +0.49(+9.54%)
Aug 22, 2011 5.251 5.259 5.121 5.172 58,404 +0.04(+0.85%)
Aug 19, 2011 5.128 5.346 5.128 5.128 87,407 -0.06(-1.12%)
Aug 18, 2011 5.266 5.302 5.186 5.186 109,773 -0.17(-3.25%)
Aug 17, 2011 5.368 5.411 5.295 5.360 93,310 +0.00(+0.00%)
Aug 16, 2011 5.397 5.411 5.280 5.360 55,455 -0.09(-1.60%)
Aug 15, 2011 5.375 5.469 5.375 5.447 50,887 +0.07(+1.35%)
Aug 12, 2011 5.534 5.534 5.346 5.375 48,574 -0.15(-2.63%)
Aug 11, 2011 5.484 5.883 5.404 5.520 129,645 -0.04(-0.65%)
Aug 10, 2011 6.035 6.086 5.513 5.556 73,999 -0.67(-10.72%)
Aug 09, 2011 5.745 6.252 5.469 6.223 82,737 +0.65(+11.57%)
Aug 08, 2011 5.701 5.890 5.549 5.578 114,162 -0.22(-3.88%)
Aug 05, 2011 5.781 5.954 5.752 5.803 51,153 +0.04(+0.75%)
Aug 04, 2011 5.925 6.033 5.760 5.760 75,149 -0.13(-2.20%)
Aug 03, 2011 5.824 6.003 5.824 5.889 95,612 +0.06(+1.11%)
Aug 02, 2011 5.846 5.982 5.760 5.824 40,232 -0.07(-1.22%)
Aug 01, 2011 5.911 5.997 5.767 5.896 70,139 +0.04(+0.61%)
Jul 29, 2011 5.788 5.903 5.788 5.860 34,012 +0.01(+0.12%)
Jul 28, 2011 5.810 5.867 5.760 5.853 35,101 +0.06(+1.12%)
Jul 27, 2011 5.860 6.076 5.760 5.788 97,040 -0.15(-2.54%)
Jul 26, 2011 5.982 5.990 5.911 5.939 11,291 -0.05(-0.84%)
Jul 25, 2011 5.961 6.062 5.939 5.990 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 25,276 +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 44,280 +0.19(+3.15%)
Jul 18, 2011 5.982 6.011 5.911 5.932 16,752 -0.06(-0.96%)
Jul 15, 2011 5.932 6.011 5.932 5.990 40,293 +0.06(+1.09%)
Jul 14, 2011 6.018 6.018 5.925 5.925 20,499 -0.09(-1.55%)
Jul 13, 2011 5.867 6.018 5.860 6.018 53,854 +0.18(+3.08%)
Jul 12, 2011 5.839 6.011 5.810 5.839 73,114 +0.00(+0.00%)
Jul 11, 2011 5.875 5.939 5.832 5.839 23,479 -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 76,410 -0.08(-1.30%)
Jul 06, 2011 5.997 6.133 5.975 6.083 98,981 +0.05(+0.83%)
Jul 05, 2011 6.054 6.062 5.961 6.033 40,841 -0.03(-0.47%)
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.