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

Bankfinancial Corp (NQ: BFIN )

10.03 -0.09 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 31, 2020 7.532 7.532 7.532 122,241 -0.07(-0.90%)
Dec 30, 2020 7.540 7.626 7.506 7.601 122,241 +0.07(+0.91%)
Dec 29, 2020 7.661 7.661 7.480 7.532 26,230 -0.16(-2.12%)
Dec 28, 2020 7.712 7.738 7.669 7.695 40,785 +0.19(+2.51%)
Dec 24, 2020 7.549 7.601 7.506 7.506 13,638 -0.10(-1.35%)
Dec 23, 2020 7.515 7.678 7.515 7.609 60,742 +0.10(+1.37%)
Dec 22, 2020 7.498 7.558 7.498 7.506 87,588 -0.03(-0.46%)
Dec 21, 2020 7.686 7.686 7.472 7.540 55,820 +0.03(+0.46%)
Dec 18, 2020 7.678 7.703 7.472 7.506 105,263 -0.11(-1.46%)
Dec 17, 2020 7.635 7.655 7.549 7.618 19,458 +0.03(+0.45%)
Dec 16, 2020 7.618 7.652 7.549 7.583 23,580 -0.07(-0.90%)
Dec 15, 2020 7.678 7.806 7.609 7.652 33,107 +0.03(+0.34%)
Dec 14, 2020 7.592 7.729 7.540 7.626 34,807 +0.05(+0.68%)
Dec 11, 2020 7.703 7.763 7.558 7.575 28,909 -0.12(-1.56%)
Dec 10, 2020 7.558 7.695 7.472 7.695 88,970 +0.24(+3.22%)
Dec 09, 2020 7.455 7.498 7.403 7.455 104,327 +0.10(+1.40%)
Dec 08, 2020 7.223 7.395 7.214 7.352 46,703 +0.15(+2.02%)
Dec 07, 2020 7.227 7.276 7.137 7.206 36,582 -0.05(-0.71%)
Dec 04, 2020 7.257 7.292 7.129 7.257 39,634 +0.14(+1.93%)
Dec 03, 2020 7.129 7.154 6.974 7.120 42,065 +0.01(+0.12%)
Dec 02, 2020 6.966 7.112 6.957 7.112 72,648 +0.11(+1.59%)
Dec 01, 2020 7.086 7.221 6.914 7.000 24,426 +0.08(+1.12%)
Nov 30, 2020 7.240 7.480 6.897 6.923 34,318 -0.27(-3.70%)
Nov 27, 2020 7.257 7.257 7.060 7.189 38,585 +0.00(+0.00%)
Nov 25, 2020 7.197 7.292 7.086 7.189 28,793 -0.23(-3.12%)
Nov 24, 2020 7.195 7.523 7.195 7.420 57,404 +0.29(+4.09%)
Nov 23, 2020 7.012 7.193 6.957 7.129 32,446 +0.14(+1.96%)
Nov 20, 2020 6.726 7.069 6.726 6.991 76,004 +0.15(+2.26%)
Nov 19, 2020 6.966 7.004 6.657 6.837 87,735 -0.23(-3.28%)
Nov 18, 2020 7.549 7.549 7.069 7.069 21,815 -0.23(-3.17%)
Nov 17, 2020 7.249 7.360 7.094 7.300 23,666 +0.05(+0.71%)
Nov 16, 2020 7.214 7.386 7.086 7.249 36,000 +0.17(+2.42%)
Nov 13, 2020 6.743 7.129 6.743 7.077 14,338 +0.36(+5.36%)
Nov 12, 2020 7.172 7.206 6.713 6.717 21,208 -0.56(-7.67%)
Nov 11, 2020 7.214 7.412 7.154 7.275 13,648 -0.13(-1.74%)
Nov 10, 2020 6.949 7.609 6.794 7.403 50,363 +0.57(+8.42%)
Nov 09, 2020 6.863 7.129 6.657 6.828 44,526 +0.47(+7.42%)
Nov 06, 2020 6.382 6.399 6.314 6.357 16,540 +0.02(+0.27%)
Nov 05, 2020 6.340 6.475 6.331 6.340 17,412 -0.03(-0.53%)
Nov 04, 2020 6.374 6.505 6.314 6.374 47,666 -0.14(-2.08%)
Nov 03, 2020 6.509 6.738 6.365 6.509 39,226 +0.11(+1.72%)
Nov 02, 2020 6.289 6.424 6.289 6.399 13,248 +0.18(+2.86%)
Oct 30, 2020 6.289 6.509 6.221 6.221 47,612 -0.00(-0.07%)
Oct 29, 2020 6.162 6.297 6.111 6.225 25,582 +0.07(+1.17%)
Oct 28, 2020 6.306 6.416 6.128 6.153 21,189 -0.23(-3.58%)
Oct 27, 2020 6.348 6.416 6.331 6.382 20,788 -0.04(-0.66%)
Oct 26, 2020 6.255 6.475 6.221 6.424 46,274 +0.11(+1.74%)
Oct 23, 2020 6.495 6.495 6.289 6.314 25,401 +0.01(+0.13%)
Oct 22, 2020 6.348 6.450 6.280 6.306 26,457 +0.01(+0.13%)
Oct 21, 2020 6.306 6.365 6.238 6.297 14,653 +0.07(+1.09%)
Oct 20, 2020 6.128 6.306 6.128 6.230 27,961 +0.07(+1.10%)
Oct 19, 2020 6.272 6.424 6.120 6.162 17,641 -0.08(-1.22%)
Oct 16, 2020 6.297 6.323 6.238 6.238 25,873 -0.08(-1.34%)
Oct 15, 2020 6.221 6.374 6.187 6.323 20,808 +0.11(+1.77%)
Oct 14, 2020 6.314 6.378 6.196 6.213 17,063 -0.14(-2.13%)
Oct 13, 2020 6.196 6.416 6.170 6.348 49,845 +0.19(+3.16%)
Oct 12, 2020 6.145 6.280 6.145 6.153 33,629 +0.02(+0.28%)
Oct 09, 2020 6.238 6.306 6.137 6.137 16,894 -0.08(-1.23%)
Oct 08, 2020 6.247 6.255 6.175 6.213 36,182 -0.03(-0.41%)
Oct 07, 2020 6.162 6.297 6.094 6.238 56,300 +0.18(+2.93%)
Oct 06, 2020 6.213 6.272 6.060 6.060 40,400 -0.12(-1.92%)
Oct 05, 2020 6.187 6.230 6.179 6.179 23,315 +0.02(+0.27%)
Oct 02, 2020 6.060 6.230 6.060 6.162 33,198 +0.06(+0.97%)
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.