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

Bankfinancial Corp (NQ: BFIN )

10.15 -0.03 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 8.274 8.309 8.204 8.271 9,200 +0.09(+1.04%)
Mar 30, 2023 8.333 8.333 8.186 8.186 7,094 -0.09(-1.03%)
Mar 29, 2023 8.384 8.384 8.223 8.271 4,795 -0.06(-0.68%)
Mar 28, 2023 8.389 8.389 8.327 8.327 13,471 -0.01(-0.11%)
Mar 27, 2023 8.403 8.536 8.337 8.337 7,224 -0.07(-0.79%)
Mar 24, 2023 8.337 8.431 8.337 8.403 3,857 +0.02(+0.23%)
Mar 23, 2023 8.450 8.507 8.384 8.384 29,288 -0.08(-0.89%)
Mar 22, 2023 8.412 8.665 8.412 8.460 4,117 -0.14(-1.65%)
Mar 21, 2023 8.384 8.649 8.337 8.601 5,809 +0.27(+3.29%)
Mar 20, 2023 8.460 8.507 8.327 8.327 32,179 -0.06(-0.68%)
Mar 17, 2023 8.564 8.564 8.365 8.384 25,119 -0.18(-2.10%)
Mar 16, 2023 8.441 8.570 8.384 8.564 6,293 +0.19(+2.26%)
Mar 15, 2023 8.715 8.715 8.375 8.375 10,195 -0.13(-1.56%)
Mar 14, 2023 8.318 9.187 8.318 8.507 21,111 +0.31(+3.81%)
Mar 13, 2023 8.885 8.885 8.082 8.195 32,714 -0.78(-8.64%)
Mar 10, 2023 9.536 9.536 8.894 8.970 75,268 -0.45(-4.81%)
Mar 09, 2023 9.707 9.738 9.395 9.424 43,280 -0.35(-3.58%)
Mar 08, 2023 9.717 9.774 9.707 9.774 2,297 +0.08(+0.78%)
Mar 07, 2023 9.688 9.726 9.698 9.698 10,652 +0.00(+0.00%)
Mar 06, 2023 9.783 9.783 9.698 9.698 7,434 -0.11(-1.16%)
Mar 03, 2023 9.783 9.816 9.783 9.811 6,221 +0.03(+0.29%)
Mar 02, 2023 9.877 9.877 9.783 9.783 6,887 -0.04(-0.39%)
Mar 01, 2023 9.764 9.915 9.764 9.821 11,632 +0.09(+0.97%)
Feb 28, 2023 9.774 9.830 9.688 9.726 14,253 +0.02(+0.19%)
Feb 27, 2023 9.774 9.792 9.707 9.707 2,279 -0.03(-0.29%)
Feb 24, 2023 9.811 9.821 9.698 9.736 9,340 -0.01(-0.10%)
Feb 23, 2023 9.745 9.764 9.698 9.745 7,353 +0.02(+0.19%)
Feb 22, 2023 9.755 9.769 9.726 9.726 33,174 +0.04(+0.39%)
Feb 21, 2023 9.774 9.774 9.566 9.688 36,033 -0.06(-0.58%)
Feb 17, 2023 9.745 9.745 9.688 9.745 5,342 +0.10(+1.08%)
Feb 16, 2023 9.688 9.717 9.462 9.641 8,370 +0.00(+0.00%)
Feb 15, 2023 9.670 9.764 9.641 9.641 11,629 -0.09(-0.97%)
Feb 14, 2023 9.707 9.755 9.698 9.736 6,124 +0.01(+0.10%)
Feb 13, 2023 9.768 9.801 9.698 9.726 6,815 -0.05(-0.48%)
Feb 10, 2023 9.774 9.774 9.774 9.774 1,153 -0.06(-0.58%)
Feb 09, 2023 9.849 9.854 9.707 9.830 6,319 -0.03(-0.29%)
Feb 08, 2023 9.849 9.915 9.830 9.859 9,678 +0.02(+0.19%)
Feb 07, 2023 9.821 9.915 9.765 9.840 11,703 +0.08(+0.86%)
Feb 06, 2023 9.793 9.812 9.728 9.756 11,386 -0.01(-0.10%)
Feb 03, 2023 9.671 9.821 9.671 9.765 22,944 +0.20(+2.05%)
Feb 02, 2023 9.550 9.728 9.550 9.568 7,592 -0.10(-1.06%)
Feb 01, 2023 9.475 9.681 9.456 9.671 8,922 +0.22(+2.38%)
Jan 31, 2023 9.478 9.478 9.381 9.447 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 9.430 9.278 9.278 15,736 -0.07(-0.70%)
Jan 26, 2023 9.456 9.484 9.344 9.344 3,899 -0.10(-1.09%)
Jan 25, 2023 9.596 9.625 9.428 9.447 8,791 -0.06(-0.59%)
Jan 24, 2023 9.456 9.559 9.456 9.503 3,542 +0.05(+0.50%)
Jan 23, 2023 9.419 9.568 9.409 9.456 11,838 -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 9.625 9.699 9.484 9.484 20,405 -0.14(-1.46%)
Jan 17, 2023 9.737 9.765 9.625 9.625 11,623 -0.09(-0.96%)
Jan 13, 2023 9.737 9.774 9.718 9.718 13,927 -0.03(-0.29%)
Jan 12, 2023 9.696 9.765 9.653 9.746 13,552 +0.06(+0.58%)
Jan 11, 2023 9.643 9.727 9.625 9.690 6,114 +0.00(+0.00%)
Jan 10, 2023 9.727 9.737 9.681 9.690 7,767 -0.02(-0.19%)
Jan 09, 2023 9.774 9.784 9.709 9.709 7,976 -0.05(-0.48%)
Jan 06, 2023 9.812 9.812 9.709 9.756 5,517 +0.03(+0.29%)
Jan 05, 2023 9.793 9.835 9.709 9.727 18,399 -0.05(-0.48%)
Jan 04, 2023 9.784 9.859 9.615 9.774 35,181 -0.02(-0.19%)
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.