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 (%)
Dec 31, 2014 8.819 8.760 8.760 8.760 19,767 -0.03(-0.34%)
Dec 30, 2014 8.796 8.819 8.752 8.789 16,925 +0.01(+0.08%)
Dec 29, 2014 8.804 8.819 8.774 8.782 36,545 -0.03(-0.34%)
Dec 26, 2014 8.804 8.811 8.723 8.811 25,079 +0.01(+0.08%)
Dec 24, 2014 8.774 8.804 8.804 8.804 10,696 +0.08(+0.93%)
Dec 23, 2014 8.523 8.774 8.523 8.723 38,488 -0.02(-0.25%)
Dec 22, 2014 8.760 8.767 8.649 8.745 30,348 -0.04(-0.42%)
Dec 19, 2014 8.700 8.796 8.641 8.782 122,900 +0.06(+0.68%)
Dec 18, 2014 8.819 8.819 8.656 8.723 55,735 +0.00(+0.00%)
Dec 17, 2014 8.531 8.745 8.457 8.723 39,015 +0.24(+2.78%)
Dec 16, 2014 8.213 8.582 8.213 8.486 23,654 +0.25(+3.05%)
Dec 15, 2014 8.243 8.309 8.198 8.235 127,485 -0.01(-0.09%)
Dec 12, 2014 8.316 8.442 8.235 8.243 34,046 -0.20(-2.36%)
Dec 11, 2014 8.508 8.545 8.405 8.442 23,064 -0.01(-0.09%)
Dec 10, 2014 8.575 8.671 8.442 8.449 21,234 -0.18(-2.05%)
Dec 09, 2014 8.250 8.634 8.230 8.627 33,410 +0.27(+3.27%)
Dec 08, 2014 8.405 8.501 8.302 8.353 15,340 -0.06(-0.70%)
Dec 05, 2014 8.265 8.523 8.243 8.412 46,305 +0.15(+1.79%)
Dec 04, 2014 8.169 8.368 8.169 8.265 18,714 -0.07(-0.80%)
Dec 03, 2014 8.361 8.427 8.309 8.331 20,115 -0.02(-0.27%)
Dec 02, 2014 8.486 8.486 8.265 8.353 37,350 +0.08(+0.98%)
Dec 01, 2014 8.427 8.442 8.265 8.272 25,359 -0.14(-1.67%)
Nov 28, 2014 8.612 8.634 8.390 8.412 15,023 -0.16(-1.89%)
Nov 26, 2014 8.582 8.575 8.575 8.575 7,311 -0.04(-0.43%)
Nov 25, 2014 8.715 8.715 8.597 8.612 14,429 -0.07(-0.77%)
Nov 24, 2014 8.627 8.708 8.627 8.678 13,345 +0.10(+1.12%)
Nov 21, 2014 8.671 8.789 8.575 8.582 17,066 +0.00(+0.00%)
Nov 20, 2014 8.472 8.612 8.457 8.582 24,430 +0.04(+0.52%)
Nov 19, 2014 8.472 8.575 8.472 8.538 29,356 +0.03(+0.35%)
Nov 18, 2014 8.486 8.597 8.390 8.508 23,783 +0.07(+0.79%)
Nov 17, 2014 8.398 8.501 8.316 8.442 17,433 +0.00(+0.00%)
Nov 14, 2014 8.582 8.582 8.420 8.442 19,708 -0.15(-1.80%)
Nov 13, 2014 8.656 8.700 8.589 8.597 34,781 -0.09(-1.02%)
Nov 12, 2014 8.678 8.722 8.597 8.685 116,845 +0.00(+0.00%)
Nov 11, 2014 8.692 8.729 8.618 8.685 37,400 -0.04(-0.51%)
Nov 10, 2014 8.729 8.744 8.633 8.729 30,158 -0.01(-0.17%)
Nov 07, 2014 8.715 8.744 8.582 8.744 14,192 +0.01(+0.17%)
Nov 06, 2014 8.589 8.729 8.464 8.729 18,677 +0.12(+1.37%)
Nov 05, 2014 8.626 8.700 8.560 8.611 15,694 +0.03(+0.34%)
Nov 04, 2014 8.508 8.589 8.435 8.582 11,151 +0.02(+0.26%)
Nov 03, 2014 8.832 8.832 8.486 8.560 117,953 -0.23(-2.60%)
Oct 31, 2014 8.943 8.965 8.737 8.788 100,882 +0.05(+0.59%)
Oct 30, 2014 8.471 8.737 8.427 8.737 60,509 +0.27(+3.22%)
Oct 29, 2014 8.479 8.479 8.191 8.464 45,384 +0.02(+0.26%)
Oct 28, 2014 8.228 8.442 8.000 8.442 60,905 +0.27(+3.34%)
Oct 27, 2014 8.007 8.184 8.059 8.169 9,256 +0.11(+1.37%)
Oct 24, 2014 8.088 8.088 7.993 8.059 38,706 -0.01(-0.09%)
Oct 23, 2014 8.177 8.177 8.037 8.066 18,247 +0.03(+0.37%)
Oct 22, 2014 8.280 8.280 8.037 8.037 14,769 -0.20(-2.41%)
Oct 21, 2014 8.191 8.273 8.162 8.236 13,013 +0.05(+0.63%)
Oct 20, 2014 8.110 8.199 8.074 8.184 18,470 +0.07(+0.91%)
Oct 17, 2014 8.383 8.383 8.108 8.110 27,967 -0.13(-1.61%)
Oct 16, 2014 8.029 8.273 8.029 8.243 28,196 +0.10(+1.27%)
Oct 15, 2014 7.971 8.250 7.971 8.140 58,741 +0.04(+0.45%)
Oct 14, 2014 8.133 8.280 7.978 8.103 45,745 +0.07(+0.82%)
Oct 13, 2014 7.956 8.236 7.808 8.037 41,196 +0.12(+1.49%)
Oct 10, 2014 7.838 8.074 7.801 7.919 30,678 +0.03(+0.37%)
Oct 09, 2014 7.808 7.926 7.808 7.889 38,983 -0.15(-1.92%)
Oct 08, 2014 7.772 8.081 7.683 8.044 43,207 +0.24(+3.02%)
Oct 07, 2014 7.713 7.867 7.676 7.808 32,793 +0.00(+0.00%)
Oct 06, 2014 7.801 7.838 7.683 7.808 31,887 +0.00(+0.00%)
Oct 03, 2014 7.801 7.875 7.713 7.808 34,881 +0.10(+1.34%)
Oct 02, 2014 7.897 7.897 7.632 7.705 69,281 +0.11(+1.45%)
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.