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

Bankfinancial Corp (NQ: BFIN )

10.48 +0.11 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 9.478 9.478 9.381 9.446 9,576 -0.01(-0.10%)
Jan 30, 2023 9.643 9.643 9.381 9.456 7,019 +0.18(+1.92%)
Jan 27, 2023 9.381 9.429 9.278 9.278 15,736 -0.07(-0.70%)
Jan 26, 2023 9.456 9.484 9.343 9.343 3,899 -0.10(-1.09%)
Jan 25, 2023 9.596 9.624 9.428 9.446 8,791 -0.06(-0.59%)
Jan 24, 2023 9.456 9.559 9.456 9.502 3,543 +0.05(+0.50%)
Jan 23, 2023 9.418 9.568 9.409 9.456 11,839 -0.16(-1.66%)
Jan 20, 2023 9.484 9.615 9.390 9.615 7,691 +0.18(+1.88%)
Jan 19, 2023 9.484 9.484 9.381 9.437 5,604 -0.05(-0.49%)
Jan 18, 2023 9.624 9.699 9.484 9.484 20,405 -0.14(-1.46%)
Jan 17, 2023 9.736 9.765 9.624 9.624 11,623 -0.09(-0.96%)
Jan 13, 2023 9.736 9.774 9.718 9.718 13,927 -0.03(-0.29%)
Jan 12, 2023 9.695 9.765 9.652 9.746 13,552 +0.06(+0.58%)
Jan 11, 2023 9.643 9.727 9.624 9.690 6,115 +0.00(+0.00%)
Jan 10, 2023 9.727 9.736 9.680 9.690 7,767 -0.02(-0.19%)
Jan 09, 2023 9.774 9.783 9.708 9.708 7,976 -0.05(-0.48%)
Jan 06, 2023 9.811 9.811 9.708 9.755 5,518 +0.03(+0.29%)
Jan 05, 2023 9.793 9.835 9.708 9.727 18,399 -0.05(-0.48%)
Jan 04, 2023 9.783 9.858 9.615 9.774 35,182 -0.02(-0.19%)
Jan 03, 2023 9.830 9.858 9.680 9.793 11,482 -0.07(-0.66%)
Dec 30, 2022 9.802 9.858 9.774 9.858 38,779 +0.03(+0.29%)
Dec 29, 2022 9.727 9.830 9.648 9.830 36,683 +0.10(+1.06%)
Dec 28, 2022 9.924 9.924 9.662 9.727 23,491 -0.07(-0.67%)
Dec 27, 2022 9.268 9.793 9.268 9.793 80,082 +0.52(+5.66%)
Dec 23, 2022 8.800 9.353 8.800 9.268 92,803 +0.53(+6.11%)
Dec 22, 2022 8.716 8.782 8.688 8.735 7,408 +0.05(+0.54%)
Dec 21, 2022 8.622 8.753 8.622 8.688 23,099 -0.01(-0.11%)
Dec 20, 2022 8.735 8.753 8.632 8.697 15,357 -0.01(-0.11%)
Dec 19, 2022 8.576 8.763 8.576 8.707 10,675 +0.22(+2.65%)
Dec 16, 2022 8.800 8.814 8.482 8.482 103,821 -0.37(-4.13%)
Dec 15, 2022 8.875 8.903 8.810 8.847 7,500 -0.07(-0.84%)
Dec 14, 2022 8.772 8.988 8.772 8.922 12,943 +0.15(+1.71%)
Dec 13, 2022 9.109 9.151 8.707 8.772 106,419 -0.26(-2.90%)
Dec 12, 2022 9.062 9.137 9.034 9.034 9,540 -0.03(-0.31%)
Dec 09, 2022 8.997 9.137 8.997 9.062 5,886 -0.02(-0.21%)
Dec 08, 2022 9.062 9.143 9.044 9.081 11,674 +0.08(+0.94%)
Dec 07, 2022 9.016 9.086 8.959 8.997 13,872 -0.05(-0.52%)
Dec 06, 2022 9.044 9.100 8.988 9.044 26,461 +0.00(+0.00%)
Dec 05, 2022 9.147 9.259 9.006 9.044 8,681 -0.10(-1.13%)
Dec 02, 2022 9.175 9.250 9.147 9.147 40,341 -0.03(-0.31%)
Dec 01, 2022 9.191 9.292 9.175 9.175 18,429 -0.06(-0.61%)
Nov 30, 2022 9.240 9.346 9.231 9.231 8,586 -0.01(-0.10%)
Nov 29, 2022 9.184 9.502 9.184 9.240 13,555 -0.01(-0.10%)
Nov 28, 2022 9.390 9.409 9.231 9.250 16,969 -0.13(-1.40%)
Nov 25, 2022 9.390 9.409 9.222 9.381 4,098 +0.04(+0.40%)
Nov 23, 2022 9.203 9.390 9.203 9.343 3,394 +0.01(+0.10%)
Nov 22, 2022 9.306 9.409 9.250 9.334 6,842 +0.07(+0.71%)
Nov 21, 2022 9.268 9.409 9.268 9.268 4,145 -0.04(-0.40%)
Nov 18, 2022 9.353 9.409 9.296 9.306 13,848 -0.04(-0.40%)
Nov 17, 2022 9.231 9.343 9.184 9.343 7,073 -0.07(-0.70%)
Nov 16, 2022 9.184 9.409 9.137 9.409 7,133 +0.20(+2.13%)
Nov 15, 2022 9.231 9.362 9.100 9.212 31,567 -0.08(-0.91%)
Nov 14, 2022 9.465 9.465 9.278 9.296 7,861 -0.17(-1.78%)
Nov 11, 2022 9.512 9.553 9.399 9.465 23,304 -0.13(-1.37%)
Nov 10, 2022 9.493 9.615 9.428 9.596 30,200 +0.33(+3.54%)
Nov 09, 2022 9.204 9.315 9.185 9.268 5,243 +0.02(+0.20%)
Nov 08, 2022 9.213 9.305 9.186 9.250 12,581 +0.00(+0.00%)
Nov 07, 2022 9.131 9.342 9.103 9.250 30,384 +0.12(+1.31%)
Nov 04, 2022 8.975 9.213 8.874 9.131 73,591 +0.08(+0.91%)
Nov 03, 2022 8.892 9.112 8.892 9.048 47,304 +0.05(+0.51%)
Nov 02, 2022 9.039 9.057 8.965 9.002 10,303 +0.01(+0.10%)
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.