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

Bankfinancial Corp (NQ: BFIN )

10.12 +0.09 (+0.90%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 30, 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 (%)
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%)
Jun 01, 2015 8.728 8.877 8.698 8.832 33,059 +0.03(+0.34%)
May 29, 2015 8.899 8.929 8.713 8.802 42,298 -0.04(-0.50%)
May 28, 2015 8.973 8.973 8.832 8.847 320,441 -0.18(-1.98%)
May 27, 2015 8.854 9.055 8.788 9.025 25,372 +0.18(+2.02%)
May 26, 2015 8.832 8.854 8.728 8.847 50,214 -0.04(-0.50%)
May 22, 2015 8.951 8.892 8.892 8.892 43,042 -0.09(-0.99%)
May 21, 2015 8.929 8.996 8.921 8.981 24,056 +0.02(+0.25%)
May 20, 2015 9.152 9.152 8.884 8.959 33,867 -0.15(-1.63%)
May 19, 2015 9.144 9.196 8.847 9.107 93,351 -0.07(-0.73%)
May 18, 2015 9.063 9.226 8.973 9.174 52,342 +0.07(+0.82%)
May 15, 2015 9.196 9.196 8.929 9.100 36,073 -0.11(-1.21%)
May 14, 2015 9.219 9.219 9.144 9.211 54,026 +0.03(+0.32%)
May 13, 2015 9.204 9.338 9.167 9.182 71,741 +0.01(+0.16%)
May 12, 2015 9.159 9.226 9.063 9.167 1,799,473 -0.07(-0.72%)
May 11, 2015 9.301 9.390 9.204 9.234 17,157 -0.02(-0.24%)
May 08, 2015 9.404 9.404 9.197 9.256 20,716 -0.01(-0.16%)
May 07, 2015 9.271 9.360 9.256 9.271 14,762 -0.02(-0.24%)
May 06, 2015 9.271 9.360 9.189 9.293 34,616 +0.07(+0.72%)
May 05, 2015 9.204 9.360 8.708 9.226 96,912 -0.05(-0.56%)
May 04, 2015 9.375 9.412 9.167 9.278 32,299 -0.06(-0.63%)
May 01, 2015 9.493 9.508 8.982 9.337 62,902 -0.15(-1.56%)
Apr 30, 2015 9.538 9.671 9.471 9.486 51,366 -0.16(-1.61%)
Apr 29, 2015 9.619 9.797 9.538 9.641 38,417 -0.06(-0.61%)
Apr 28, 2015 9.515 9.745 9.493 9.701 33,945 +0.21(+2.27%)
Apr 27, 2015 9.434 9.560 9.337 9.486 33,220 +0.02(+0.23%)
Apr 24, 2015 9.389 9.500 9.337 9.463 18,489 +0.06(+0.63%)
Apr 23, 2015 9.434 9.434 9.352 9.404 20,400 -0.02(-0.24%)
Apr 22, 2015 9.352 9.441 9.241 9.426 56,770 +0.07(+0.71%)
Apr 21, 2015 9.352 9.386 9.337 9.360 12,834 +0.01(+0.08%)
Apr 20, 2015 9.345 9.449 9.330 9.352 187,355 +0.05(+0.56%)
Apr 17, 2015 9.523 9.560 9.219 9.300 30,659 -0.29(-3.01%)
Apr 16, 2015 9.501 9.589 9.463 9.589 9,293 +0.10(+1.01%)
Apr 15, 2015 9.501 9.515 9.450 9.493 19,917 -0.01(-0.08%)
Apr 14, 2015 9.501 9.501 9.404 9.501 18,878 +0.00(+0.00%)
Apr 13, 2015 9.523 9.649 9.463 9.501 21,122 -0.04(-0.39%)
Apr 10, 2015 9.656 9.656 9.523 9.538 8,630 -0.08(-0.85%)
Apr 09, 2015 9.686 9.752 9.523 9.619 8,448 -0.05(-0.54%)
Apr 08, 2015 9.790 9.827 9.575 9.671 24,965 -0.14(-1.44%)
Apr 07, 2015 9.908 9.908 9.790 9.812 11,480 -0.08(-0.82%)
Apr 06, 2015 9.975 10.09 9.831 9.893 21,405 -0.12(-1.18%)
Apr 02, 2015 9.834 10.01 10.01 10.01 26,583 +0.17(+1.73%)
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.