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 10.97 11.10 10.72 10.77 21,024 -0.16(-1.47%)
Nov 29, 2016 11.01 11.14 10.88 10.93 13,881 -0.02(-0.21%)
Nov 28, 2016 11.10 11.14 10.93 10.95 30,397 -0.12(-1.10%)
Nov 25, 2016 11.04 11.15 10.99 11.07 27,398 +0.08(+0.69%)
Nov 23, 2016 11.00 11.00 11.00 0 +0.03(+0.28%)
Nov 22, 2016 10.92 11.00 10.82 10.97 35,238 +0.05(+0.42%)
Nov 21, 2016 11.04 11.04 10.90 10.92 59,106 +0.04(+0.35%)
Nov 18, 2016 10.78 10.95 10.77 10.88 80,097 +0.08(+0.78%)
Nov 17, 2016 10.68 10.84 10.67 10.80 49,262 +0.16(+1.51%)
Nov 16, 2016 10.61 10.68 10.48 10.64 49,982 +0.05(+0.43%)
Nov 15, 2016 10.49 10.63 10.34 10.59 55,209 +0.09(+0.87%)
Nov 14, 2016 10.43 10.57 10.35 10.50 61,126 +0.18(+1.70%)
Nov 11, 2016 10.30 10.40 10.27 10.33 101,459 +0.05(+0.45%)
Nov 10, 2016 9.906 10.31 9.738 10.28 90,065 +0.40(+4.02%)
Nov 09, 2016 9.829 9.883 9.784 9.883 72,844 +0.08(+0.86%)
Nov 08, 2016 9.799 9.829 9.753 9.799 28,928 -0.02(-0.16%)
Nov 07, 2016 9.776 9.860 9.707 9.814 61,363 +0.17(+1.74%)
Nov 04, 2016 9.730 9.730 9.638 9.646 24,294 -0.08(-0.86%)
Nov 03, 2016 9.464 9.730 9.418 9.730 34,141 +0.33(+3.48%)
Nov 02, 2016 9.479 9.479 9.357 9.403 37,613 -0.06(-0.64%)
Nov 01, 2016 9.578 9.578 9.403 9.464 27,174 -0.09(-0.95%)
Oct 31, 2016 9.486 9.707 9.274 9.555 48,902 +0.08(+0.80%)
Oct 28, 2016 9.388 9.699 9.388 9.479 17,789 +0.12(+1.30%)
Oct 27, 2016 9.289 9.441 9.289 9.357 16,603 +0.11(+1.15%)
Oct 26, 2016 9.289 9.433 9.236 9.251 32,525 -0.02(-0.25%)
Oct 25, 2016 9.456 9.456 9.255 9.274 26,901 -0.19(-2.01%)
Oct 24, 2016 9.524 9.616 9.448 9.464 10,629 +0.01(+0.08%)
Oct 21, 2016 9.524 9.562 9.448 9.456 22,893 -0.12(-1.27%)
Oct 20, 2016 9.692 9.692 9.578 9.578 15,744 -0.10(-1.02%)
Oct 19, 2016 9.600 9.707 9.585 9.676 16,186 +0.11(+1.11%)
Oct 18, 2016 9.623 9.623 9.555 9.570 10,250 -0.02(-0.24%)
Oct 17, 2016 9.540 9.600 9.509 9.593 17,736 +0.06(+0.64%)
Oct 14, 2016 9.494 9.555 9.448 9.532 76,035 +0.06(+0.64%)
Oct 13, 2016 9.608 9.608 9.456 9.471 33,932 -0.14(-1.50%)
Oct 12, 2016 9.555 9.676 9.464 9.616 20,287 +0.10(+1.04%)
Oct 11, 2016 9.593 9.631 9.471 9.517 23,624 -0.07(-0.71%)
Oct 10, 2016 9.585 9.616 9.540 9.585 14,959 +0.08(+0.80%)
Oct 07, 2016 9.502 9.570 9.452 9.509 30,556 -0.02(-0.16%)
Oct 06, 2016 9.471 9.578 9.410 9.524 29,434 +0.02(+0.24%)
Oct 05, 2016 9.426 9.593 9.426 9.502 19,484 +0.08(+0.89%)
Oct 04, 2016 9.494 9.547 9.372 9.418 24,518 -0.10(-1.04%)
Oct 03, 2016 9.593 9.676 9.448 9.517 22,857 -0.14(-1.42%)
Sep 30, 2016 9.654 9.692 9.562 9.654 56,828 +0.06(+0.63%)
Sep 29, 2016 9.616 9.707 9.593 9.593 31,843 -0.03(-0.32%)
Sep 28, 2016 9.616 9.707 9.578 9.623 28,454 -0.03(-0.32%)
Sep 27, 2016 9.608 9.714 9.486 9.654 34,484 +0.14(+1.52%)
Sep 26, 2016 9.555 9.699 9.502 9.509 31,941 -0.17(-1.81%)
Sep 23, 2016 9.730 9.730 9.638 9.684 41,379 -0.03(-0.31%)
Sep 22, 2016 9.669 9.730 9.646 9.714 38,852 +0.06(+0.63%)
Sep 21, 2016 9.585 9.654 9.509 9.654 33,906 +0.08(+0.79%)
Sep 20, 2016 9.616 9.707 9.562 9.578 56,398 +0.02(+0.16%)
Sep 19, 2016 9.585 9.631 9.479 9.562 46,197 -0.02(-0.24%)
Sep 16, 2016 9.342 9.654 9.334 9.585 147,837 +0.25(+2.69%)
Sep 15, 2016 9.448 9.479 9.312 9.334 32,140 -0.02(-0.24%)
Sep 14, 2016 9.448 9.562 9.334 9.357 42,082 +0.00(+0.00%)
Sep 13, 2016 9.395 9.410 9.312 9.357 38,788 -0.12(-1.28%)
Sep 12, 2016 9.334 9.494 9.304 9.479 49,448 +0.17(+1.80%)
Sep 09, 2016 9.479 9.540 9.312 9.312 55,911 -0.18(-1.92%)
Sep 08, 2016 9.540 9.578 9.479 9.494 32,233 -0.02(-0.24%)
Sep 07, 2016 9.433 9.600 9.433 9.517 72,623 +0.03(+0.32%)
Sep 06, 2016 9.540 9.562 9.380 9.486 51,187 -0.09(-0.95%)
Sep 02, 2016 9.479 9.578 9.578 9.578 36,704 +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.