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

Bankfinancial Corp (NQ: BFIN )

9.900 -0.030 (-0.30%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jan 29, 2016 9.193 10.08 9.140 9.306 73,644 +0.12(+1.32%)
Jan 28, 2016 9.754 9.754 8.988 9.185 25,376 +0.23(+2.54%)
Jan 27, 2016 9.079 9.268 8.950 8.957 54,421 -0.16(-1.75%)
Jan 26, 2016 9.147 9.170 9.049 9.117 67,793 +0.24(+2.65%)
Jan 25, 2016 9.117 9.117 8.874 8.882 55,306 -0.28(-3.06%)
Jan 22, 2016 9.177 9.299 9.086 9.162 42,224 +0.05(+0.58%)
Jan 21, 2016 9.162 9.223 9.003 9.109 49,954 -0.08(-0.91%)
Jan 20, 2016 8.980 9.223 8.950 9.193 55,218 +0.11(+1.25%)
Jan 19, 2016 9.124 9.200 9.026 9.079 44,996 +0.04(+0.42%)
Jan 15, 2016 9.041 9.041 9.041 9.041 50,101 -0.20(-2.13%)
Jan 14, 2016 9.291 9.394 9.215 9.238 48,227 -0.02(-0.16%)
Jan 13, 2016 9.458 9.458 9.215 9.253 71,786 -0.19(-2.01%)
Jan 12, 2016 9.413 9.580 9.329 9.443 43,814 +0.05(+0.57%)
Jan 11, 2016 9.276 9.496 9.276 9.390 21,219 +0.14(+1.56%)
Jan 08, 2016 9.504 9.526 9.238 9.246 31,115 -0.24(-2.48%)
Jan 07, 2016 9.481 9.739 9.481 9.481 35,111 -0.17(-1.73%)
Jan 06, 2016 9.579 9.780 9.534 9.648 27,177 -0.04(-0.39%)
Jan 05, 2016 9.610 9.761 9.526 9.686 21,652 +0.14(+1.43%)
Jan 04, 2016 9.496 9.579 9.473 9.549 105,755 -0.03(-0.32%)
Dec 31, 2015 9.784 9.579 9.579 9.579 45,354 -0.20(-2.09%)
Dec 30, 2015 9.883 9.883 9.761 9.784 203,166 -0.08(-0.77%)
Dec 29, 2015 9.943 9.943 9.822 9.860 22,028 +0.00(+0.00%)
Dec 28, 2015 9.830 9.898 9.761 9.860 14,276 +0.02(+0.15%)
Dec 24, 2015 9.868 9.845 9.845 9.845 7,515 -0.01(-0.08%)
Dec 23, 2015 9.822 9.913 9.777 9.852 12,104 +0.02(+0.15%)
Dec 22, 2015 9.807 9.852 9.708 9.837 120,199 +0.05(+0.54%)
Dec 21, 2015 9.754 9.799 9.640 9.784 19,154 +0.08(+0.78%)
Dec 18, 2015 9.739 9.974 9.526 9.708 135,249 -0.09(-0.93%)
Dec 17, 2015 10.00 10.00 9.777 9.799 23,915 -0.05(-0.46%)
Dec 16, 2015 9.906 9.943 9.716 9.845 41,759 +0.04(+0.39%)
Dec 15, 2015 9.754 9.908 9.572 9.807 24,333 +0.11(+1.17%)
Dec 14, 2015 9.322 9.777 9.322 9.693 37,566 +0.24(+2.57%)
Dec 11, 2015 9.549 9.724 9.405 9.450 35,561 -0.23(-2.35%)
Dec 10, 2015 9.777 9.985 9.610 9.678 25,016 -0.11(-1.09%)
Dec 09, 2015 9.777 9.837 9.670 9.784 20,846 +0.05(+0.47%)
Dec 08, 2015 9.792 9.890 9.736 9.739 36,348 -0.05(-0.54%)
Dec 07, 2015 9.777 9.845 9.716 9.792 33,925 -0.03(-0.31%)
Dec 04, 2015 9.693 9.852 9.693 9.822 24,855 +0.12(+1.25%)
Dec 03, 2015 9.898 9.898 9.633 9.701 54,910 -0.14(-1.46%)
Dec 02, 2015 9.845 9.890 9.799 9.845 23,598 -0.01(-0.08%)
Dec 01, 2015 9.777 9.883 9.777 9.852 19,277 +0.11(+1.09%)
Nov 30, 2015 9.898 9.921 9.716 9.746 84,413 -0.14(-1.46%)
Nov 27, 2015 9.845 9.921 9.807 9.890 32,630 +0.04(+0.38%)
Nov 25, 2015 9.852 9.852 9.852 9.852 67,504 -0.02(-0.15%)
Nov 24, 2015 9.784 9.890 9.716 9.868 50,592 +0.05(+0.54%)
Nov 23, 2015 9.701 9.852 9.686 9.815 31,082 +0.06(+0.62%)
Nov 20, 2015 9.693 9.784 9.640 9.754 35,946 +0.04(+0.39%)
Nov 19, 2015 9.572 9.739 9.526 9.716 28,909 +0.17(+1.75%)
Nov 18, 2015 9.428 9.549 9.382 9.549 69,494 +0.11(+1.21%)
Nov 17, 2015 9.557 9.557 9.382 9.435 33,669 -0.02(-0.16%)
Nov 16, 2015 9.443 9.504 9.337 9.450 32,501 -0.04(-0.40%)
Nov 13, 2015 9.511 9.564 9.473 9.488 79,934 -0.08(-0.79%)
Nov 12, 2015 9.617 9.655 9.519 9.564 29,688 -0.06(-0.63%)
Nov 11, 2015 9.625 9.663 9.579 9.625 22,213 +0.02(+0.16%)
Nov 10, 2015 9.564 9.663 9.542 9.610 32,308 +0.03(+0.32%)
Nov 09, 2015 9.633 9.663 9.564 9.579 77,117 -0.02(-0.16%)
Nov 06, 2015 9.443 9.648 9.443 9.595 40,190 +0.16(+1.69%)
Nov 05, 2015 9.435 9.518 9.375 9.435 149,084 +0.03(+0.32%)
Nov 04, 2015 9.345 9.450 9.292 9.405 32,659 +0.05(+0.57%)
Nov 03, 2015 9.360 9.458 9.314 9.352 29,042 -0.03(-0.32%)
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.