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

Bankfinancial Corp (NQ: BFIN )

9.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 30, 2016 11.43 11.43 11.43 0 +0.02(+0.20%)
Dec 29, 2016 11.56 11.56 11.38 11.41 30,257 -0.13(-1.14%)
Dec 28, 2016 11.56 11.56 11.51 11.54 21,316 +0.02(+0.20%)
Dec 27, 2016 11.47 11.57 11.47 11.52 20,421 -0.02(-0.20%)
Dec 23, 2016 11.54 11.54 11.54 0 +0.02(+0.13%)
Dec 22, 2016 11.66 11.66 11.43 11.53 38,823 +0.00(+0.00%)
Dec 21, 2016 11.56 11.61 11.41 11.53 29,734 -0.02(-0.13%)
Dec 20, 2016 11.57 11.66 11.23 11.54 58,755 +0.00(+0.00%)
Dec 19, 2016 11.61 11.61 11.51 11.54 35,003 -0.01(-0.07%)
Dec 16, 2016 11.43 11.61 11.42 11.55 254,420 +0.17(+1.49%)
Dec 15, 2016 11.32 11.46 11.20 11.38 88,623 +0.10(+0.89%)
Dec 14, 2016 11.31 11.48 11.12 11.28 64,349 -0.11(-0.95%)
Dec 13, 2016 11.37 11.46 11.25 11.39 108,864 +0.13(+1.17%)
Dec 12, 2016 11.44 11.53 11.22 11.26 27,952 -0.15(-1.29%)
Dec 09, 2016 11.32 11.46 11.26 11.40 60,651 +0.12(+1.09%)
Dec 08, 2016 11.26 11.29 11.19 11.28 44,950 +0.07(+0.62%)
Dec 07, 2016 11.02 11.22 11.00 11.21 36,363 +0.21(+1.89%)
Dec 06, 2016 11.07 11.12 10.95 11.00 55,476 -0.07(-0.63%)
Dec 05, 2016 11.13 11.18 10.96 11.07 46,250 +0.05(+0.42%)
Dec 02, 2016 11.17 11.19 10.95 11.02 15,586 -0.15(-1.38%)
Dec 01, 2016 10.91 11.26 10.91 11.18 39,181 +0.30(+2.77%)
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 30,093 -0.12(-1.10%)
Nov 25, 2016 11.15 11.26 11.10 11.19 27,124 +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 34,885 +0.05(+0.42%)
Nov 21, 2016 11.15 11.15 11.01 11.03 58,515 +0.04(+0.35%)
Nov 18, 2016 10.89 11.06 10.88 10.99 79,296 +0.08(+0.78%)
Nov 17, 2016 10.79 10.95 10.78 10.91 48,770 +0.16(+1.51%)
Nov 16, 2016 10.72 10.79 10.59 10.75 49,483 +0.05(+0.43%)
Nov 15, 2016 10.59 10.74 10.45 10.70 54,657 +0.09(+0.87%)
Nov 14, 2016 10.53 10.67 10.45 10.61 60,515 +0.18(+1.70%)
Nov 11, 2016 10.40 10.51 10.38 10.43 100,445 +0.05(+0.45%)
Nov 10, 2016 10.01 10.41 9.836 10.38 89,165 +0.40(+4.02%)
Nov 09, 2016 9.929 9.983 9.882 9.983 72,115 +0.08(+0.86%)
Nov 08, 2016 9.898 9.929 9.851 9.898 28,639 -0.02(-0.16%)
Nov 07, 2016 9.875 9.960 9.805 9.913 60,750 +0.17(+1.74%)
Nov 04, 2016 9.828 9.828 9.736 9.743 24,051 -0.08(-0.86%)
Nov 03, 2016 9.559 9.828 9.513 9.828 33,800 +0.33(+3.48%)
Nov 02, 2016 9.575 9.575 9.452 9.498 37,237 -0.06(-0.64%)
Nov 01, 2016 9.674 9.674 9.498 9.559 26,902 -0.09(-0.95%)
Oct 31, 2016 9.582 9.805 9.367 9.651 48,413 +0.08(+0.80%)
Oct 28, 2016 9.482 9.797 9.482 9.575 17,611 +0.12(+1.30%)
Oct 27, 2016 9.383 9.536 9.383 9.452 16,437 +0.11(+1.15%)
Oct 26, 2016 9.383 9.528 9.329 9.344 32,200 -0.02(-0.25%)
Oct 25, 2016 9.552 9.552 9.348 9.367 26,632 -0.19(-2.01%)
Oct 24, 2016 9.621 9.713 9.544 9.559 10,523 +0.01(+0.08%)
Oct 21, 2016 9.621 9.659 9.544 9.552 22,664 -0.12(-1.27%)
Oct 20, 2016 9.790 9.790 9.674 9.674 15,587 -0.10(-1.02%)
Oct 19, 2016 9.697 9.805 9.682 9.774 16,024 +0.11(+1.11%)
Oct 18, 2016 9.720 9.720 9.651 9.667 10,148 -0.02(-0.24%)
Oct 17, 2016 9.636 9.697 9.605 9.690 17,559 +0.06(+0.64%)
Oct 14, 2016 9.590 9.651 9.544 9.628 75,275 +0.06(+0.64%)
Oct 13, 2016 9.705 9.705 9.552 9.567 33,593 -0.15(-1.50%)
Oct 12, 2016 9.651 9.774 9.559 9.713 20,084 +0.10(+1.04%)
Oct 11, 2016 9.690 9.728 9.567 9.613 23,388 -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 9.605 30,251 -0.02(-0.16%)
Oct 06, 2016 9.567 9.674 9.505 9.621 29,140 +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 9.513 24,272 -0.10(-1.04%)
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.