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

Bankfinancial Corp (NQ: BFIN )

10.00 +0.07 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 30, 2012 4.999 4.999 4.752 4.810 120,919 -0.14(-2.79%)
Mar 29, 2012 4.956 4.992 4.912 4.948 62,884 -0.05(-1.02%)
Mar 28, 2012 5.094 5.101 4.992 4.999 39,999 -0.09(-1.71%)
Mar 27, 2012 5.108 5.108 5.065 5.086 138,229 -0.02(-0.43%)
Mar 26, 2012 5.057 5.123 5.028 5.108 237,160 +0.09(+1.74%)
Mar 23, 2012 4.854 5.043 4.854 5.021 90,409 +0.15(+2.98%)
Mar 22, 2012 4.847 4.890 4.796 4.876 37,008 -0.03(-0.59%)
Mar 21, 2012 4.927 4.941 4.839 4.905 98,704 +0.00(+0.00%)
Mar 20, 2012 4.927 4.934 4.818 4.905 48,544 -0.07(-1.46%)
Mar 19, 2012 4.767 4.977 4.752 4.977 156,558 +0.22(+4.58%)
Mar 16, 2012 4.636 4.818 4.571 4.759 148,975 +0.14(+2.99%)
Mar 15, 2012 4.389 4.636 4.331 4.621 222,254 +0.23(+5.30%)
Mar 14, 2012 4.251 4.440 4.207 4.389 51,511 +0.12(+2.90%)
Mar 13, 2012 4.120 4.265 4.033 4.265 42,434 +0.19(+4.63%)
Mar 12, 2012 3.815 4.113 3.815 4.076 62,137 +0.06(+1.45%)
Mar 09, 2012 3.917 4.018 3.880 4.018 66,097 +0.09(+2.41%)
Mar 08, 2012 3.924 4.040 3.822 3.924 106,941 +0.04(+0.93%)
Mar 07, 2012 3.895 3.975 3.858 3.887 117,799 +0.02(+0.56%)
Mar 06, 2012 3.909 3.953 3.815 3.866 119,845 -0.07(-1.66%)
Mar 05, 2012 4.004 4.011 3.931 3.931 72,253 -0.09(-2.17%)
Mar 02, 2012 4.105 4.142 4.011 4.018 83,018 -0.09(-2.12%)
Mar 01, 2012 4.105 4.200 4.105 4.105 66,397 +0.00(+0.00%)
Feb 29, 2012 4.156 4.236 4.105 4.105 79,027 -0.05(-1.22%)
Feb 28, 2012 4.229 4.273 4.149 4.156 67,337 -0.07(-1.55%)
Feb 27, 2012 4.222 4.294 4.185 4.222 51,759 -0.04(-0.85%)
Feb 24, 2012 4.396 4.396 4.258 4.258 44,395 -0.13(-2.98%)
Feb 23, 2012 4.229 4.403 4.214 4.389 62,448 +0.17(+4.14%)
Feb 22, 2012 4.323 4.374 4.214 4.214 30,291 -0.12(-2.68%)
Feb 21, 2012 4.411 4.462 4.331 4.331 18,726 -0.06(-1.32%)
Feb 17, 2012 4.360 4.425 4.287 4.389 94,339 +0.04(+0.83%)
Feb 16, 2012 4.236 4.353 4.215 4.353 30,617 +0.17(+3.99%)
Feb 15, 2012 4.222 4.258 4.185 4.185 41,770 -0.04(-0.86%)
Feb 14, 2012 4.236 4.251 4.177 4.222 32,457 -0.05(-1.19%)
Feb 13, 2012 4.280 4.323 4.185 4.273 27,959 +0.05(+1.20%)
Feb 10, 2012 4.142 4.309 4.142 4.222 39,834 +0.04(+1.04%)
Feb 09, 2012 4.164 4.193 4.084 4.178 386,857 +0.01(+0.35%)
Feb 08, 2012 4.091 4.178 4.069 4.164 45,928 +0.07(+1.78%)
Feb 07, 2012 4.047 4.105 4.004 4.091 40,316 -0.01(-0.35%)
Feb 06, 2012 4.105 4.120 4.033 4.105 30,854 -0.01(-0.35%)
Feb 03, 2012 4.098 4.120 4.069 4.120 81,789 +0.10(+2.53%)
Feb 02, 2012 4.047 4.047 4.004 4.018 64,447 -0.05(-1.25%)
Feb 01, 2012 4.011 4.084 4.004 4.069 182,642 +0.04(+1.08%)
Jan 31, 2012 4.178 4.193 4.018 4.026 50,728 -0.12(-2.81%)
Jan 30, 2012 4.084 4.200 4.084 4.142 32,508 +0.01(+0.35%)
Jan 27, 2012 3.967 4.164 3.967 4.127 81,892 +0.15(+3.84%)
Jan 26, 2012 4.033 4.033 3.967 3.975 81,638 -0.02(-0.55%)
Jan 25, 2012 4.004 4.033 3.996 3.996 59,888 -0.03(-0.72%)
Jan 24, 2012 4.004 4.026 3.996 4.026 51,717 +0.01(+0.36%)
Jan 23, 2012 4.011 4.040 3.996 4.011 14,349 +0.01(+0.18%)
Jan 20, 2012 4.004 4.033 3.975 4.004 199,821 -0.01(-0.36%)
Jan 19, 2012 3.989 4.076 3.960 4.018 38,694 +0.01(+0.18%)
Jan 18, 2012 3.996 4.022 3.953 4.011 55,941 +0.01(+0.36%)
Jan 17, 2012 4.018 4.018 3.953 3.996 43,539 +0.01(+0.18%)
Jan 13, 2012 3.982 4.033 3.967 3.989 33,129 -0.05(-1.26%)
Jan 12, 2012 4.047 4.076 3.967 4.040 27,456 +0.00(+0.00%)
Jan 11, 2012 3.989 4.040 3.938 4.040 60,866 +0.02(+0.54%)
Jan 10, 2012 4.011 4.018 3.946 4.018 38,630 +0.06(+1.47%)
Jan 09, 2012 3.953 3.960 3.931 3.960 49,721 -0.01(-0.37%)
Jan 06, 2012 3.989 3.996 3.953 3.975 54,942 -0.02(-0.55%)
Jan 05, 2012 4.011 4.033 3.946 3.996 32,204 -0.04(-1.08%)
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.