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

Bankfinancial Corp (NQ: BFIN )

10.03 UNCHANGED
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 (%)
Jun 30, 2023 7.760 7.929 7.759 7.837 1,385 -0.06(-0.73%)
Jun 29, 2023 7.789 7.942 7.789 7.894 1,998 +0.13(+1.73%)
Jun 28, 2023 7.664 7.818 7.664 7.760 8,102 +0.04(+0.50%)
Jun 27, 2023 7.597 7.722 7.569 7.722 39,111 +0.11(+1.38%)
Jun 26, 2023 7.549 7.684 7.549 7.617 8,820 +0.05(+0.63%)
Jun 23, 2023 7.521 7.796 7.521 7.569 21,859 -0.02(-0.25%)
Jun 22, 2023 7.645 7.729 7.578 7.588 91,961 -0.04(-0.50%)
Jun 21, 2023 7.657 7.751 7.607 7.626 30,809 +0.06(+0.76%)
Jun 20, 2023 7.482 7.866 7.482 7.569 46,388 +0.11(+1.41%)
Jun 16, 2023 8.067 8.067 7.367 7.463 36,342 -0.42(-5.35%)
Jun 15, 2023 7.904 7.942 7.885 7.885 24,687 +0.83(+11.82%)
May 08, 2023 7.231 7.231 6.976 7.051 48,579 -0.17(-2.42%)
May 05, 2023 7.248 7.694 7.108 7.226 15,494 +0.02(+0.33%)
May 04, 2023 7.221 7.226 7.061 7.203 8,848 -0.02(-0.26%)
May 03, 2023 7.420 7.803 7.198 7.221 6,226 -0.29(-3.90%)
May 02, 2023 7.656 7.656 7.514 7.514 13,493 -0.14(-1.85%)
May 01, 2023 7.838 7.864 7.656 7.656 23,269 -0.17(-2.11%)
Apr 28, 2023 7.893 7.945 7.817 7.822 14,925 -0.07(-0.90%)
Apr 27, 2023 7.940 8.053 7.893 7.893 3,916 -0.01(-0.12%)
Apr 26, 2023 8.006 8.006 7.893 7.902 5,884 -0.06(-0.71%)
Apr 25, 2023 8.360 8.441 7.893 7.959 14,892 -0.31(-3.77%)
Apr 24, 2023 8.435 8.448 8.204 8.271 8,247 -0.06(-0.68%)
Apr 21, 2023 8.412 8.431 8.195 8.327 6,867 -0.09(-1.01%)
Apr 20, 2023 8.214 8.450 8.205 8.412 21,435 +0.22(+2.65%)
Apr 19, 2023 7.978 8.195 7.968 8.195 18,011 +0.25(+3.09%)
Apr 18, 2023 8.034 8.034 7.930 7.949 17,820 -0.09(-1.06%)
Apr 17, 2023 8.082 8.082 8.034 8.034 11,759 -0.05(-0.58%)
Apr 14, 2023 8.046 8.110 8.046 8.082 5,045 +0.01(+0.12%)
Apr 13, 2023 8.086 8.086 8.034 8.072 2,925 -0.01(-0.12%)
Apr 12, 2023 8.100 8.100 8.044 8.082 3,926 +0.05(+0.59%)
Apr 11, 2023 8.063 8.119 8.034 8.034 14,758 -0.02(-0.23%)
Apr 10, 2023 8.119 8.204 8.044 8.053 6,437 -0.05(-0.58%)
Apr 06, 2023 8.148 8.148 8.053 8.100 8,009 -0.04(-0.52%)
Apr 05, 2023 8.195 8.196 8.053 8.143 9,385 -0.06(-0.75%)
Apr 04, 2023 8.327 8.334 8.186 8.204 14,199 -0.08(-0.91%)
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.