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

Bankfinancial Corp (NQ: BFIN )

10.00 UNCHANGED
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 (%)
Aug 31, 2015 9.004 9.228 8.996 9.206 41,869 +0.24(+2.67%)
Aug 28, 2015 8.981 9.168 8.936 8.966 1,082,890 -0.07(-0.83%)
Aug 27, 2015 8.974 9.071 8.794 9.041 37,437 +0.09(+1.00%)
Aug 26, 2015 9.004 9.004 8.772 8.951 31,763 +0.12(+1.36%)
Aug 25, 2015 9.004 9.004 8.697 8.832 56,423 +0.07(+0.77%)
Aug 24, 2015 8.742 8.907 8.660 8.764 70,854 -0.22(-2.50%)
Aug 21, 2015 8.809 9.154 8.809 8.989 53,600 +0.02(+0.25%)
Aug 20, 2015 8.989 9.049 8.934 8.966 44,430 -0.10(-1.07%)
Aug 19, 2015 9.056 9.120 8.989 9.064 20,151 -0.01(-0.08%)
Aug 18, 2015 9.258 9.258 9.056 9.071 27,118 -0.22(-2.42%)
Aug 17, 2015 9.146 9.343 9.139 9.296 17,131 +0.09(+0.98%)
Aug 14, 2015 9.056 9.206 9.056 9.206 15,771 +0.13(+1.49%)
Aug 13, 2015 8.974 9.161 8.974 9.071 21,006 +0.08(+0.92%)
Aug 12, 2015 8.907 9.086 8.847 8.989 26,144 +0.03(+0.33%)
Aug 11, 2015 8.929 8.996 8.892 8.959 20,622 -0.01(-0.17%)
Aug 10, 2015 8.966 9.004 8.936 8.974 47,025 +0.07(+0.76%)
Aug 07, 2015 8.840 8.929 8.840 8.907 29,096 +0.01(+0.08%)
Aug 06, 2015 8.898 8.973 8.866 8.899 21,073 -0.01(-0.08%)
Aug 05, 2015 8.973 9.055 8.884 8.907 16,571 +0.01(+0.08%)
Aug 04, 2015 8.907 9.033 8.884 8.899 28,417 -0.01(-0.08%)
Aug 03, 2015 8.988 9.018 8.847 8.907 36,567 -0.08(-0.91%)
Jul 31, 2015 8.973 8.988 8.840 8.988 35,902 +0.07(+0.83%)
Jul 30, 2015 8.825 8.965 8.773 8.914 19,262 +0.12(+1.35%)
Jul 29, 2015 8.847 8.899 8.780 8.795 8,810 -0.08(-0.92%)
Jul 28, 2015 8.765 8.929 8.765 8.877 16,769 +0.01(+0.08%)
Jul 27, 2015 8.728 8.907 8.728 8.869 13,636 +0.10(+1.19%)
Jul 24, 2015 8.817 8.951 8.728 8.765 26,573 -0.07(-0.84%)
Jul 23, 2015 8.929 8.929 8.758 8.840 28,732 -0.04(-0.50%)
Jul 22, 2015 8.907 8.996 8.847 8.884 22,394 +0.00(+0.00%)
Jul 21, 2015 8.914 8.944 8.825 8.884 35,679 -0.06(-0.67%)
Jul 20, 2015 8.907 8.973 8.817 8.944 31,651 +0.00(+0.00%)
Jul 17, 2015 8.921 8.988 8.907 8.944 25,826 +0.03(+0.33%)
Jul 16, 2015 8.996 9.025 8.892 8.914 14,798 -0.03(-0.33%)
Jul 15, 2015 9.070 9.078 8.936 8.944 13,250 -0.05(-0.58%)
Jul 14, 2015 8.973 9.063 8.966 8.996 25,782 +0.03(+0.33%)
Jul 13, 2015 9.011 9.048 8.959 8.966 22,176 -0.03(-0.33%)
Jul 10, 2015 8.921 9.115 8.840 8.996 105,284 +0.12(+1.34%)
Jul 09, 2015 8.944 8.944 8.825 8.877 21,649 +0.03(+0.34%)
Jul 08, 2015 8.862 8.959 8.773 8.847 32,265 -0.07(-0.75%)
Jul 07, 2015 8.921 8.996 8.825 8.914 49,383 -0.01(-0.08%)
Jul 06, 2015 8.825 8.996 8.780 8.921 33,418 +0.09(+1.01%)
Jul 02, 2015 8.773 8.832 8.832 8.832 36,720 +0.07(+0.76%)
Jul 01, 2015 8.773 8.851 8.758 8.765 86,651 +0.01(+0.08%)
Jun 30, 2015 8.765 8.832 8.743 8.758 65,096 +0.02(+0.26%)
Jun 29, 2015 8.765 8.817 8.736 8.736 96,718 -0.16(-1.76%)
Jun 26, 2015 8.959 8.981 8.869 8.892 336,995 -0.02(-0.25%)
Jun 25, 2015 8.944 9.137 8.914 8.914 64,072 +0.00(+0.00%)
Jun 24, 2015 8.721 9.055 8.706 8.914 184,655 +0.22(+2.57%)
Jun 23, 2015 8.698 8.736 8.639 8.691 229,139 +0.04(+0.43%)
Jun 22, 2015 8.683 8.728 8.646 8.654 119,529 -0.01(-0.09%)
Jun 19, 2015 8.654 8.728 8.617 8.661 96,007 -0.03(-0.34%)
Jun 18, 2015 8.728 8.765 8.527 8.691 90,078 +0.03(+0.34%)
Jun 17, 2015 8.736 8.776 8.624 8.661 39,870 -0.08(-0.94%)
Jun 16, 2015 8.810 8.810 8.664 8.743 57,907 -0.11(-1.26%)
Jun 15, 2015 8.676 8.892 8.661 8.854 35,590 +0.15(+1.71%)
Jun 12, 2015 8.773 8.788 8.691 8.706 17,268 -0.11(-1.26%)
Jun 11, 2015 8.810 8.891 8.780 8.817 12,355 +0.01(+0.08%)
Jun 10, 2015 8.847 8.884 8.743 8.810 42,695 +0.04(+0.51%)
Jun 09, 2015 8.773 8.832 8.743 8.765 20,396 -0.02(-0.25%)
Jun 08, 2015 8.825 8.854 8.728 8.788 20,299 -0.07(-0.84%)
Jun 05, 2015 8.758 8.869 8.683 8.862 55,933 +0.11(+1.27%)
Jun 04, 2015 8.765 8.788 8.691 8.750 37,499 -0.10(-1.09%)
Jun 03, 2015 8.780 8.944 8.721 8.847 48,378 +0.06(+0.68%)
Jun 02, 2015 8.892 8.936 8.773 8.788 43,807 -0.04(-0.50%)
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.