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 (%)
Jan 29, 2016 9.101 9.979 9.048 9.213 74,388 +0.12(+1.32%)
Jan 28, 2016 9.656 9.656 8.898 9.093 25,632 +0.23(+2.54%)
Jan 27, 2016 8.988 9.176 8.860 8.868 54,971 -0.16(-1.75%)
Jan 26, 2016 9.056 9.078 8.958 9.026 68,478 +0.23(+2.65%)
Jan 25, 2016 9.026 9.026 8.785 8.793 55,864 -0.28(-3.06%)
Jan 22, 2016 9.086 9.206 8.996 9.071 42,651 +0.05(+0.58%)
Jan 21, 2016 9.071 9.131 8.913 9.018 50,459 -0.08(-0.91%)
Jan 20, 2016 8.890 9.131 8.860 9.101 55,775 +0.11(+1.25%)
Jan 19, 2016 9.033 9.108 8.935 8.988 45,450 +0.04(+0.42%)
Jan 15, 2016 8.951 8.951 8.951 8.951 50,607 -0.20(-2.13%)
Jan 14, 2016 9.198 9.300 9.123 9.146 48,714 -0.02(-0.16%)
Jan 13, 2016 9.364 9.364 9.123 9.161 72,512 -0.19(-2.01%)
Jan 12, 2016 9.318 9.485 9.236 9.348 44,257 +0.05(+0.57%)
Jan 11, 2016 9.183 9.401 9.183 9.296 21,433 +0.14(+1.56%)
Jan 08, 2016 9.409 9.431 9.146 9.153 31,429 -0.23(-2.48%)
Jan 07, 2016 9.386 9.641 9.386 9.386 35,466 -0.17(-1.73%)
Jan 06, 2016 9.484 9.683 9.439 9.551 27,451 -0.04(-0.39%)
Jan 05, 2016 9.514 9.664 9.431 9.589 21,871 +0.14(+1.43%)
Jan 04, 2016 9.401 9.484 9.379 9.454 106,823 -0.03(-0.32%)
Dec 31, 2015 9.686 9.484 9.484 9.484 45,812 -0.20(-2.09%)
Dec 30, 2015 9.784 9.784 9.664 9.686 205,218 -0.08(-0.77%)
Dec 29, 2015 9.844 9.844 9.724 9.761 22,251 +0.00(+0.00%)
Dec 28, 2015 9.731 9.799 9.664 9.761 14,420 +0.02(+0.15%)
Dec 24, 2015 9.769 9.746 9.746 9.746 7,591 -0.01(-0.08%)
Dec 23, 2015 9.724 9.814 9.679 9.754 12,226 +0.02(+0.15%)
Dec 22, 2015 9.709 9.754 9.611 9.739 121,413 +0.05(+0.54%)
Dec 21, 2015 9.656 9.701 9.544 9.686 19,347 +0.08(+0.78%)
Dec 18, 2015 9.641 9.874 9.431 9.611 136,615 -0.09(-0.93%)
Dec 17, 2015 9.900 9.900 9.679 9.701 24,156 -0.05(-0.46%)
Dec 16, 2015 9.807 9.844 9.619 9.746 42,181 +0.04(+0.39%)
Dec 15, 2015 9.656 9.809 9.476 9.709 24,579 +0.11(+1.17%)
Dec 14, 2015 9.228 9.679 9.228 9.596 37,946 +0.24(+2.57%)
Dec 11, 2015 9.454 9.626 9.311 9.356 35,920 -0.23(-2.35%)
Dec 10, 2015 9.679 9.885 9.514 9.581 25,268 -0.11(-1.09%)
Dec 09, 2015 9.679 9.739 9.574 9.686 21,056 +0.05(+0.47%)
Dec 08, 2015 9.694 9.791 9.638 9.641 36,715 -0.05(-0.54%)
Dec 07, 2015 9.679 9.746 9.619 9.694 34,267 -0.03(-0.31%)
Dec 04, 2015 9.596 9.754 9.596 9.724 25,106 +0.12(+1.25%)
Dec 03, 2015 9.799 9.799 9.536 9.604 55,465 -0.14(-1.46%)
Dec 02, 2015 9.746 9.791 9.701 9.746 23,837 -0.01(-0.08%)
Dec 01, 2015 9.679 9.784 9.679 9.754 19,471 +0.11(+1.09%)
Nov 30, 2015 9.799 9.822 9.619 9.649 85,266 -0.14(-1.46%)
Nov 27, 2015 9.746 9.822 9.709 9.791 32,959 +0.04(+0.38%)
Nov 25, 2015 9.754 9.754 9.754 9.754 68,186 -0.02(-0.15%)
Nov 24, 2015 9.686 9.791 9.619 9.769 51,103 +0.05(+0.54%)
Nov 23, 2015 9.604 9.754 9.589 9.716 31,396 +0.06(+0.62%)
Nov 20, 2015 9.596 9.686 9.544 9.656 36,309 +0.04(+0.39%)
Nov 19, 2015 9.476 9.641 9.431 9.619 29,201 +0.17(+1.75%)
Nov 18, 2015 9.333 9.454 9.288 9.454 70,196 +0.11(+1.21%)
Nov 17, 2015 9.461 9.461 9.288 9.341 34,009 -0.02(-0.16%)
Nov 16, 2015 9.348 9.409 9.243 9.356 32,829 -0.04(-0.40%)
Nov 13, 2015 9.416 9.469 9.379 9.394 80,742 -0.08(-0.79%)
Nov 12, 2015 9.521 9.559 9.424 9.469 29,988 -0.06(-0.63%)
Nov 11, 2015 9.529 9.566 9.484 9.529 22,437 +0.02(+0.16%)
Nov 10, 2015 9.469 9.566 9.446 9.514 32,634 +0.03(+0.32%)
Nov 09, 2015 9.536 9.566 9.469 9.484 77,896 -0.02(-0.16%)
Nov 06, 2015 9.348 9.551 9.348 9.499 40,596 +0.16(+1.69%)
Nov 05, 2015 9.341 9.423 9.281 9.341 150,590 +0.03(+0.32%)
Nov 04, 2015 9.252 9.356 9.199 9.311 32,989 +0.05(+0.57%)
Nov 03, 2015 9.266 9.363 9.221 9.259 29,335 -0.03(-0.32%)
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.