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

Bankfinancial Corp (NQ: BFIN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 7.603 7.728 6.910 7.353 55,093 -0.38(-4.96%)
Mar 30, 2020 7.511 8.179 7.169 7.737 27,552 +0.37(+4.98%)
Mar 27, 2020 7.461 7.511 7.197 7.369 39,301 -0.48(-6.16%)
Mar 26, 2020 7.106 7.853 7.106 7.853 49,726 +0.74(+10.45%)
Mar 25, 2020 7.086 7.929 6.652 7.111 51,485 -0.02(-0.23%)
Mar 24, 2020 6.894 7.177 6.760 7.127 58,515 +0.48(+7.29%)
Mar 23, 2020 6.852 7.052 6.343 6.643 33,229 -0.33(-4.67%)
Mar 20, 2020 7.311 7.695 6.518 6.969 83,155 -0.50(-6.70%)
Mar 19, 2020 6.802 7.528 6.117 7.470 64,021 +0.78(+11.60%)
Mar 18, 2020 7.102 7.828 6.685 6.693 52,381 -0.81(-10.79%)
Mar 17, 2020 7.094 7.503 6.351 7.503 78,843 +0.78(+11.68%)
Mar 16, 2020 6.768 7.461 6.685 6.718 53,245 -0.69(-9.35%)
Mar 13, 2020 7.127 7.428 7.127 7.411 44,453 +0.62(+9.09%)
Mar 12, 2020 7.419 8.045 6.727 6.793 56,156 -0.84(-11.04%)
Mar 11, 2020 7.887 8.154 7.536 7.636 24,571 -0.45(-5.57%)
Mar 10, 2020 8.196 8.721 7.712 8.087 33,287 +0.10(+1.25%)
Mar 09, 2020 8.721 9.149 7.862 7.987 40,662 -0.95(-10.64%)
Mar 06, 2020 8.888 9.347 8.855 8.938 35,347 -0.14(-1.56%)
Mar 05, 2020 9.498 9.756 8.988 9.080 31,758 -0.58(-6.04%)
Mar 04, 2020 9.706 9.986 9.439 9.664 47,151 +0.19(+2.03%)
Mar 03, 2020 9.639 9.760 9.473 9.473 48,275 -0.21(-2.16%)
Mar 02, 2020 9.531 9.698 9.297 9.681 28,706 +0.22(+2.29%)
Feb 28, 2020 9.523 10.02 9.272 9.464 102,206 -0.09(-0.96%)
Feb 27, 2020 9.527 9.673 9.292 9.556 48,565 +0.04(+0.44%)
Feb 26, 2020 9.723 9.765 9.460 9.514 40,765 -0.08(-0.87%)
Feb 25, 2020 9.973 9.973 9.573 9.598 38,958 -0.38(-3.85%)
Feb 24, 2020 10.02 10.16 9.982 9.982 20,230 -0.20(-1.97%)
Feb 21, 2020 10.24 10.24 10.18 10.18 33,310 +0.00(+0.00%)
Feb 20, 2020 10.09 10.27 10.09 10.18 17,558 +0.04(+0.41%)
Feb 19, 2020 10.14 10.24 10.14 10.14 14,057 +0.04(+0.41%)
Feb 18, 2020 10.37 10.37 10.10 10.10 16,425 -0.15(-1.47%)
Feb 14, 2020 10.44 10.44 10.25 10.25 4,073 -0.18(-1.76%)
Feb 13, 2020 10.40 10.43 10.28 10.43 4,584 +0.10(+0.97%)
Feb 12, 2020 10.27 10.42 10.15 10.33 21,614 +0.03(+0.32%)
Feb 11, 2020 10.27 10.47 10.18 10.30 21,179 +0.11(+1.06%)
Feb 10, 2020 10.15 10.21 10.10 10.19 46,524 +0.07(+0.74%)
Feb 07, 2020 10.28 10.53 10.07 10.12 64,266 -0.04(-0.41%)
Feb 06, 2020 10.51 10.56 10.15 10.16 26,052 -0.19(-1.84%)
Feb 05, 2020 10.24 10.36 10.15 10.35 26,052 +0.20(+1.96%)
Feb 04, 2020 10.37 10.39 10.15 10.15 16,883 -0.09(-0.89%)
Feb 03, 2020 10.41 10.55 10.24 10.24 18,864 -0.08(-0.80%)
Jan 31, 2020 10.55 10.68 10.27 10.32 34,549 -0.31(-2.88%)
Jan 30, 2020 10.36 10.69 10.36 10.63 17,673 +0.18(+1.74%)
Jan 29, 2020 10.55 10.75 10.44 10.45 24,683 -0.15(-1.41%)
Jan 28, 2020 10.50 10.61 10.50 10.60 31,429 +0.07(+0.71%)
Jan 27, 2020 10.29 10.75 10.29 10.52 29,465 +0.16(+1.52%)
Jan 24, 2020 10.38 10.47 10.26 10.36 23,797 -0.02(-0.16%)
Jan 23, 2020 10.48 10.48 10.17 10.38 39,304 -0.07(-0.63%)
Jan 22, 2020 10.60 10.61 10.43 10.45 20,632 -0.02(-0.24%)
Jan 21, 2020 10.42 10.57 10.30 10.47 33,308 -0.04(-0.39%)
Jan 17, 2020 10.61 10.62 10.48 10.51 27,059 -0.01(-0.08%)
Jan 16, 2020 10.70 10.70 10.46 10.52 31,259 -0.07(-0.63%)
Jan 15, 2020 10.62 10.66 10.51 10.59 15,123 -0.11(-1.01%)
Jan 14, 2020 10.79 10.92 10.69 10.70 13,748 -0.15(-1.37%)
Jan 13, 2020 10.76 10.86 10.76 10.84 17,988 +0.17(+1.63%)
Jan 10, 2020 10.65 10.73 10.61 10.67 32,374 -0.01(-0.08%)
Jan 09, 2020 10.55 10.91 10.55 10.68 16,837 +0.07(+0.62%)
Jan 08, 2020 10.84 10.88 10.57 10.61 18,998 -0.10(-0.93%)
Jan 07, 2020 10.59 10.82 10.55 10.71 15,158 +0.06(+0.54%)
Jan 06, 2020 10.56 10.74 10.54 10.65 30,752 -0.02(-0.16%)
Jan 03, 2020 10.61 10.84 10.61 10.67 33,582 -0.22(-1.98%)
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.