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 (%)
Jul 31, 2014 7.669 7.669 7.485 7.500 83,307 -0.17(-2.20%)
Jul 30, 2014 7.647 7.691 7.551 7.669 21,220 +0.04(+0.48%)
Jul 29, 2014 7.610 7.654 7.353 7.632 112,924 +0.04(+0.48%)
Jul 28, 2014 7.536 7.617 7.456 7.595 54,216 +0.03(+0.39%)
Jul 25, 2014 7.463 7.595 7.368 7.566 39,378 +0.02(+0.29%)
Jul 24, 2014 7.625 7.632 7.485 7.544 28,531 -0.05(-0.68%)
Jul 23, 2014 7.595 7.720 7.522 7.595 18,442 -0.02(-0.29%)
Jul 22, 2014 7.654 7.676 7.566 7.617 22,522 +0.01(+0.19%)
Jul 21, 2014 7.588 7.757 7.536 7.603 35,172 -0.07(-0.86%)
Jul 18, 2014 7.500 7.713 7.463 7.669 43,037 +0.12(+1.55%)
Jul 17, 2014 7.727 7.771 7.492 7.551 129,355 -0.20(-2.56%)
Jul 16, 2014 7.874 7.889 7.742 7.749 28,108 -0.11(-1.40%)
Jul 15, 2014 7.903 7.903 7.793 7.859 51,237 -0.07(-0.83%)
Jul 14, 2014 7.969 8.035 7.837 7.925 23,350 -0.01(-0.09%)
Jul 11, 2014 7.889 7.999 7.867 7.933 25,118 +0.07(+0.84%)
Jul 10, 2014 7.896 7.958 7.771 7.867 25,238 -0.21(-2.55%)
Jul 09, 2014 7.815 8.182 7.815 8.072 18,095 -0.01(-0.18%)
Jul 08, 2014 8.160 8.215 8.002 8.087 34,877 -0.08(-0.99%)
Jul 07, 2014 8.278 8.278 8.109 8.168 27,323 -0.16(-1.94%)
Jul 03, 2014 8.373 8.329 8.329 8.329 20,031 +0.01(+0.18%)
Jul 02, 2014 8.329 8.424 8.263 8.314 95,509 -0.06(-0.70%)
Jul 01, 2014 8.256 8.615 8.256 8.373 133,128 +0.18(+2.24%)
Jun 30, 2014 8.087 8.219 8.002 8.190 45,827 +0.10(+1.27%)
Jun 27, 2014 7.852 8.248 7.713 8.087 658,237 +0.19(+2.42%)
Jun 26, 2014 7.830 7.911 7.779 7.896 81,812 +0.08(+1.03%)
Jun 25, 2014 7.720 7.852 7.647 7.815 49,597 +0.04(+0.47%)
Jun 24, 2014 7.757 7.874 7.694 7.779 76,776 +0.02(+0.28%)
Jun 23, 2014 7.735 7.779 7.603 7.757 91,999 +0.02(+0.28%)
Jun 20, 2014 7.632 7.742 7.514 7.735 124,964 +0.13(+1.74%)
Jun 19, 2014 7.617 7.683 7.456 7.603 30,577 +0.04(+0.58%)
Jun 18, 2014 7.441 7.580 7.302 7.558 39,797 +0.10(+1.38%)
Jun 17, 2014 7.544 7.588 7.394 7.456 37,909 -0.06(-0.78%)
Jun 16, 2014 7.514 7.573 7.434 7.514 46,810 +0.01(+0.10%)
Jun 13, 2014 7.617 7.655 7.448 7.507 20,858 -0.06(-0.78%)
Jun 12, 2014 7.580 7.705 7.536 7.566 47,677 -0.01(-0.19%)
Jun 11, 2014 7.735 7.829 7.566 7.580 37,111 -0.17(-2.18%)
Jun 10, 2014 7.918 7.925 7.694 7.749 39,672 +0.09(+1.15%)
Jun 06, 2014 7.551 7.698 7.514 7.661 69,201 +0.16(+2.15%)
Jun 05, 2014 7.184 7.514 7.096 7.500 46,064 +0.34(+4.82%)
Jun 04, 2014 7.155 7.206 7.096 7.155 95,260 -0.01(-0.20%)
Jun 03, 2014 7.258 7.404 7.118 7.170 68,954 -0.15(-2.10%)
Jun 02, 2014 7.338 7.338 7.155 7.324 47,925 -0.01(-0.10%)
May 30, 2014 7.412 7.514 7.214 7.331 36,790 -0.05(-0.70%)
May 29, 2014 7.441 7.507 7.316 7.382 29,847 -0.01(-0.10%)
May 28, 2014 7.404 7.456 7.309 7.390 18,611 -0.07(-0.89%)
May 27, 2014 7.331 7.463 7.294 7.456 38,897 +0.12(+1.70%)
May 23, 2014 7.250 7.331 7.331 7.331 41,698 +0.14(+1.94%)
May 22, 2014 7.081 7.264 7.081 7.192 19,872 +0.09(+1.24%)
May 21, 2014 7.081 7.148 6.993 7.104 43,888 +0.06(+0.83%)
May 20, 2014 7.037 7.243 6.935 7.045 92,099 -0.01(-0.21%)
May 19, 2014 6.979 7.177 6.942 7.059 39,243 +0.04(+0.63%)
May 16, 2014 6.935 7.023 6.935 7.015 57,990 +0.06(+0.84%)
May 15, 2014 7.045 7.162 6.898 6.957 69,592 -0.09(-1.25%)
May 14, 2014 7.265 7.412 7.045 7.045 92,724 -0.20(-2.74%)
May 13, 2014 7.558 7.558 7.228 7.243 86,120 -0.34(-4.55%)
May 12, 2014 7.280 7.617 7.265 7.588 84,722 +0.32(+4.44%)
May 09, 2014 7.067 7.309 7.045 7.265 40,460 +0.22(+3.12%)
May 08, 2014 7.059 7.133 7.045 7.045 34,367 -0.05(-0.72%)
May 07, 2014 7.104 7.162 7.081 7.096 34,640 -0.02(-0.31%)
May 06, 2014 7.045 7.162 7.045 7.118 83,415 +0.06(+0.83%)
May 05, 2014 7.030 7.225 7.030 7.059 48,476 -0.05(-0.72%)
May 02, 2014 7.250 7.250 7.045 7.111 29,118 -0.09(-1.22%)
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.