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

Bankfinancial Corp (NQ: BFIN )

10.00 +0.07 (+0.70%)
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 (%)
Nov 30, 2016 11.08 11.21 10.83 10.88 20,813 -0.16(-1.47%)
Nov 29, 2016 11.12 11.25 10.99 11.04 13,742 -0.02(-0.21%)
Nov 28, 2016 11.21 11.25 11.04 11.06 30,092 -0.12(-1.10%)
Nov 25, 2016 11.15 11.26 11.10 11.19 27,123 +0.08(+0.69%)
Nov 23, 2016 11.11 11.11 11.11 0 +0.03(+0.28%)
Nov 22, 2016 11.03 11.11 10.93 11.08 34,884 +0.05(+0.42%)
Nov 21, 2016 11.15 11.15 11.01 11.03 58,513 +0.04(+0.35%)
Nov 18, 2016 10.89 11.06 10.88 10.99 79,293 +0.08(+0.78%)
Nov 17, 2016 10.79 10.95 10.78 10.91 48,768 +0.16(+1.51%)
Nov 16, 2016 10.72 10.79 10.59 10.75 49,481 +0.05(+0.43%)
Nov 15, 2016 10.59 10.74 10.45 10.70 54,655 +0.09(+0.87%)
Nov 14, 2016 10.53 10.67 10.45 10.61 60,513 +0.18(+1.70%)
Nov 11, 2016 10.40 10.51 10.38 10.43 100,441 +0.05(+0.45%)
Nov 10, 2016 10.01 10.41 9.836 10.38 89,161 +0.40(+4.02%)
Nov 09, 2016 9.929 9.983 9.883 9.983 72,112 +0.08(+0.86%)
Nov 08, 2016 9.898 9.929 9.852 9.898 28,638 -0.02(-0.16%)
Nov 07, 2016 9.875 9.960 9.806 9.914 60,747 +0.17(+1.74%)
Nov 04, 2016 9.828 9.828 9.736 9.744 24,050 -0.08(-0.86%)
Nov 03, 2016 9.560 9.828 9.514 9.828 33,798 +0.33(+3.48%)
Nov 02, 2016 9.575 9.575 9.452 9.498 37,235 -0.06(-0.64%)
Nov 01, 2016 9.675 9.675 9.498 9.560 26,901 -0.09(-0.95%)
Oct 31, 2016 9.583 9.805 9.368 9.652 48,411 +0.08(+0.80%)
Oct 28, 2016 9.483 9.798 9.483 9.575 17,610 +0.12(+1.30%)
Oct 27, 2016 9.383 9.537 9.383 9.452 16,437 +0.11(+1.15%)
Oct 26, 2016 9.383 9.529 9.329 9.345 32,199 -0.02(-0.25%)
Oct 25, 2016 9.552 9.552 9.348 9.368 26,631 -0.19(-2.01%)
Oct 24, 2016 9.621 9.713 9.544 9.560 10,523 +0.01(+0.08%)
Oct 21, 2016 9.621 9.659 9.544 9.552 22,663 -0.12(-1.27%)
Oct 20, 2016 9.790 9.790 9.675 9.675 15,586 -0.10(-1.02%)
Oct 19, 2016 9.698 9.805 9.682 9.775 16,024 +0.11(+1.11%)
Oct 18, 2016 9.721 9.721 9.652 9.667 10,147 -0.02(-0.24%)
Oct 17, 2016 9.636 9.698 9.606 9.690 17,558 +0.06(+0.64%)
Oct 14, 2016 9.590 9.652 9.544 9.629 75,272 +0.06(+0.64%)
Oct 13, 2016 9.705 9.705 9.552 9.567 33,591 -0.15(-1.50%)
Oct 12, 2016 9.652 9.775 9.560 9.713 20,083 +0.10(+1.04%)
Oct 11, 2016 9.690 9.728 9.567 9.613 23,387 -0.07(-0.71%)
Oct 10, 2016 9.682 9.713 9.636 9.682 14,809 +0.08(+0.80%)
Oct 07, 2016 9.598 9.667 9.548 9.606 30,249 -0.02(-0.16%)
Oct 06, 2016 9.567 9.675 9.506 9.621 29,139 +0.02(+0.24%)
Oct 05, 2016 9.521 9.690 9.521 9.598 19,289 +0.08(+0.89%)
Oct 04, 2016 9.590 9.644 9.467 9.514 24,272 -0.10(-1.04%)
Oct 03, 2016 9.690 9.775 9.544 9.613 22,628 -0.14(-1.42%)
Sep 30, 2016 9.752 9.790 9.659 9.752 56,258 +0.06(+0.63%)
Sep 29, 2016 9.713 9.805 9.690 9.690 31,523 -0.03(-0.32%)
Sep 28, 2016 9.713 9.805 9.675 9.721 28,168 -0.03(-0.32%)
Sep 27, 2016 9.705 9.813 9.583 9.752 34,138 +0.15(+1.52%)
Sep 26, 2016 9.652 9.798 9.598 9.606 31,621 -0.18(-1.81%)
Sep 23, 2016 9.828 9.828 9.736 9.782 40,964 -0.03(-0.31%)
Sep 22, 2016 9.767 9.828 9.744 9.813 38,462 +0.06(+0.63%)
Sep 21, 2016 9.682 9.752 9.606 9.752 33,565 +0.08(+0.79%)
Sep 20, 2016 9.713 9.805 9.659 9.675 55,832 +0.02(+0.16%)
Sep 19, 2016 9.682 9.728 9.575 9.659 45,733 -0.02(-0.24%)
Sep 16, 2016 9.437 9.752 9.429 9.682 146,354 +0.25(+2.69%)
Sep 15, 2016 9.544 9.575 9.406 9.429 31,817 -0.02(-0.24%)
Sep 14, 2016 9.544 9.659 9.429 9.452 41,659 +0.00(+0.00%)
Sep 13, 2016 9.490 9.506 9.406 9.452 38,398 -0.12(-1.28%)
Sep 12, 2016 9.429 9.590 9.398 9.575 48,951 +0.17(+1.80%)
Sep 09, 2016 9.575 9.636 9.406 9.406 55,350 -0.18(-1.92%)
Sep 08, 2016 9.636 9.675 9.575 9.590 31,910 -0.02(-0.24%)
Sep 07, 2016 9.529 9.698 9.529 9.613 71,894 +0.03(+0.32%)
Sep 06, 2016 9.636 9.659 9.475 9.583 50,673 -0.09(-0.95%)
Sep 02, 2016 9.575 9.675 9.675 9.675 36,335 +0.17(+1.78%)
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.