Skip to main content

Bankfinancial Corp (NQ: BFIN )

10.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.27 10.32 10.27 10.27 3,500 +0.00(+0.00%)
Mar 26, 2024 10.30 10.35 10.27 10.27 9,353 -0.03(-0.29%)
Mar 25, 2024 10.30 10.30 10.30 10.30 1,821 -0.22(-2.09%)
Mar 22, 2024 10.36 10.55 10.29 10.52 3,251 +0.07(+0.67%)
Mar 21, 2024 10.34 10.48 10.34 10.45 6,986 +0.14(+1.36%)
Mar 20, 2024 10.16 10.31 10.06 10.31 4,270 +0.20(+1.98%)
Mar 19, 2024 10.42 10.42 10.11 10.11 5,499 -0.14(-1.37%)
Mar 18, 2024 10.30 10.30 10.25 10.25 7,067 -0.05(-0.49%)
Mar 15, 2024 10.21 10.32 10.21 10.30 8,201 +0.09(+0.88%)
Mar 14, 2024 10.24 10.27 10.11 10.21 7,502 +0.01(+0.10%)
Mar 13, 2024 10.23 10.23 10.16 10.20 2,339 +0.12(+1.19%)
Mar 12, 2024 10.12 10.23 10.00 10.08 23,846 -0.01(-0.10%)
Mar 11, 2024 10.15 10.15 10.04 10.09 5,074 +0.02(+0.20%)
Mar 08, 2024 10.00 10.12 10.00 10.07 9,374 +0.05(+0.50%)
Mar 07, 2024 10.02 10.20 10.00 10.02 83,456 +0.07(+0.70%)
Mar 06, 2024 10.00 10.00 9.950 9.950 9,419 +0.04(+0.40%)
Mar 05, 2024 9.770 9.910 9.770 9.910 4,443 +0.11(+1.12%)
Mar 04, 2024 9.960 9.960 9.800 9.800 19,145 -0.10(-1.01%)
Mar 01, 2024 10.00 10.02 9.900 9.900 12,846 -0.09(-0.90%)
Feb 29, 2024 9.910 10.19 9.910 9.990 7,003 +0.04(+0.40%)
Feb 28, 2024 10.09 10.26 9.850 9.950 13,887 -0.12(-1.19%)
Feb 27, 2024 10.29 10.29 10.01 10.07 8,951 -0.09(-0.89%)
Feb 26, 2024 10.60 10.60 10.16 10.16 2,031 +0.03(+0.25%)
Feb 23, 2024 10.15 10.44 10.02 10.13 14,382 +0.05(+0.55%)
Feb 22, 2024 10.43 10.43 9.650 10.08 20,691 -0.04(-0.40%)
Feb 21, 2024 10.27 10.48 10.12 10.12 7,188 -0.09(-0.88%)
Feb 20, 2024 10.25 10.41 10.21 10.21 6,813 -0.05(-0.49%)
Feb 16, 2024 10.11 10.31 10.11 10.26 3,226 +0.04(+0.39%)
Feb 15, 2024 10.21 10.29 10.06 10.22 9,545 +0.28(+2.82%)
Feb 14, 2024 10.16 10.16 9.760 9.940 29,936 -0.22(-2.17%)
Feb 13, 2024 10.33 10.33 10.16 10.16 9,074 -0.05(-0.49%)
Feb 12, 2024 10.29 10.48 10.21 10.21 11,878 -0.11(-1.07%)
Feb 09, 2024 10.39 10.39 10.27 10.32 7,854 -0.10(-0.96%)
Feb 08, 2024 10.23 10.48 10.23 10.42 15,943 +0.22(+2.16%)
Feb 07, 2024 10.25 10.26 9.972 10.20 18,145 +0.01(+0.10%)
Feb 06, 2024 10.13 10.40 10.13 10.19 9,351 +0.12(+1.18%)
Feb 05, 2024 10.26 10.30 9.962 10.07 36,767 -0.26(-2.49%)
Feb 02, 2024 10.20 10.58 10.20 10.33 14,869 +0.06(+0.58%)
Feb 01, 2024 10.60 10.60 10.15 10.27 27,402 -0.47(-4.34%)
Jan 31, 2024 10.84 10.92 10.68 10.73 11,322 -0.28(-2.52%)
Jan 30, 2024 10.90 11.01 10.79 11.01 5,813 +0.02(+0.18%)
Jan 29, 2024 10.89 11.01 10.70 10.99 10,457 +0.09(+0.82%)
Jan 26, 2024 10.50 10.90 10.46 10.90 7,995 +0.18(+1.66%)
Jan 25, 2024 10.45 10.72 10.42 10.72 10,470 +0.22(+2.07%)
Jan 24, 2024 10.46 10.51 10.29 10.51 5,997 +0.22(+2.12%)
Jan 23, 2024 10.38 10.44 10.29 10.29 24,647 -0.11(-1.05%)
Jan 22, 2024 10.68 10.69 10.30 10.40 7,018 -0.27(-2.51%)
Jan 19, 2024 10.58 10.67 10.43 10.67 4,801 +0.30(+2.87%)
Jan 18, 2024 10.42 10.45 10.28 10.37 4,065 -0.02(-0.19%)
Jan 17, 2024 10.37 10.49 10.29 10.39 3,215 -0.06(-0.57%)
Jan 16, 2024 10.26 10.61 10.22 10.45 5,304 +0.17(+1.64%)
Jan 12, 2024 10.25 10.33 10.13 10.28 7,824 +0.09(+0.87%)
Jan 11, 2024 10.10 10.19 10.03 10.19 4,757 +0.11(+1.08%)
Jan 10, 2024 10.12 10.14 10.04 10.08 2,987 +0.02(+0.20%)
Jan 09, 2024 10.06 10.08 9.883 10.06 7,200 +0.00(+0.00%)
Jan 08, 2024 10.07 10.18 10.06 10.06 2,356 +0.01(+0.10%)
Jan 05, 2024 10.19 10.19 10.05 10.05 5,604 +0.00(+0.00%)
Jan 04, 2024 10.08 10.10 10.01 10.05 4,890 +0.04(+0.40%)
Jan 03, 2024 10.15 10.15 10.01 10.01 17,822 -0.07(-0.69%)
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.