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

Bankfinancial Corp (NQ: BFIN )

10.02 +0.02 (+0.20%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 (%)
Oct 29, 2010 6.430 6.501 6.430 6.430 107,560 -0.01(-0.22%)
Oct 28, 2010 6.613 6.613 6.444 6.444 43,894 -0.10(-1.50%)
Oct 27, 2010 6.515 6.606 6.501 6.543 22,184 -0.06(-0.96%)
Oct 25, 2010 6.726 6.768 6.585 6.606 31,445 -0.11(-1.57%)
Oct 22, 2010 6.669 6.782 6.648 6.712 27,350 +0.08(+1.17%)
Oct 21, 2010 6.852 6.852 6.578 6.634 32,629 -0.17(-2.48%)
Oct 20, 2010 6.775 6.852 6.708 6.803 31,092 +0.08(+1.15%)
Oct 19, 2010 6.845 6.957 6.655 6.726 39,739 -0.23(-3.33%)
Oct 18, 2010 6.789 6.957 6.747 6.957 46,275 +0.20(+3.02%)
Oct 15, 2010 6.838 6.838 6.719 6.754 72,088 -0.01(-0.10%)
Oct 14, 2010 6.796 6.817 6.662 6.761 40,655 -0.04(-0.52%)
Oct 13, 2010 6.697 6.810 6.641 6.796 42,383 +0.11(+1.58%)
Oct 12, 2010 6.719 6.719 6.655 6.690 14,338 -0.06(-0.94%)
Oct 11, 2010 6.747 6.775 6.676 6.754 12,037 +0.01(+0.10%)
Oct 08, 2010 6.662 6.775 6.606 6.747 42,986 +0.06(+0.95%)
Oct 07, 2010 6.782 6.782 6.585 6.683 28,411 -0.06(-0.83%)
Oct 06, 2010 6.676 6.782 6.676 6.740 45,886 +0.03(+0.42%)
Oct 05, 2010 6.557 6.733 6.466 6.712 53,928 +0.23(+3.58%)
Oct 04, 2010 6.515 6.557 6.430 6.480 25,626 -0.11(-1.71%)
Oct 01, 2010 6.508 6.599 6.367 6.592 23,340 +0.15(+2.29%)
Sep 30, 2010 6.578 6.578 6.437 6.444 61,302 -0.09(-1.40%)
Sep 29, 2010 6.501 6.571 6.473 6.536 66,563 +0.01(+0.11%)
Sep 28, 2010 6.473 6.536 6.388 6.529 31,793 +0.10(+1.53%)
Sep 27, 2010 6.444 6.480 6.416 6.430 36,882 -0.04(-0.54%)
Sep 24, 2010 6.381 6.480 6.367 6.466 72,920 +0.17(+2.68%)
Sep 23, 2010 6.290 6.430 6.290 6.297 50,182 -0.06(-0.89%)
Sep 22, 2010 6.437 6.494 6.325 6.353 25,450 -0.13(-1.95%)
Sep 21, 2010 6.543 6.543 6.439 6.480 24,380 -0.07(-1.07%)
Sep 20, 2010 6.409 6.592 6.388 6.550 82,608 +0.13(+2.08%)
Sep 17, 2010 6.430 6.430 6.269 6.416 101,574 +0.01(+0.22%)
Sep 15, 2010 6.360 6.416 6.262 6.402 40,073 +0.00(+0.00%)
Sep 14, 2010 6.437 6.437 6.346 6.402 53,291 -0.07(-1.09%)
Sep 13, 2010 6.409 6.494 6.325 6.473 58,313 +0.13(+2.11%)
Sep 10, 2010 6.318 6.374 6.318 6.339 32,586 -0.06(-0.99%)
Sep 09, 2010 6.459 6.459 6.311 6.402 26,264 +0.02(+0.33%)
Sep 08, 2010 6.444 6.473 6.353 6.381 35,705 -0.03(-0.44%)
Sep 07, 2010 6.480 6.508 6.409 6.409 58,806 -0.09(-1.41%)
Sep 03, 2010 6.444 6.501 6.395 6.501 73,171 +0.13(+2.10%)
Sep 02, 2010 6.416 6.423 6.325 6.367 37,962 -0.06(-0.98%)
Sep 01, 2010 6.430 6.430 6.297 6.430 111,631 +0.11(+1.67%)
Aug 31, 2010 6.191 6.353 6.184 6.325 58,425 +0.14(+2.27%)
Aug 30, 2010 6.262 6.262 6.170 6.184 65,315 -0.11(-1.79%)
Aug 27, 2010 6.248 6.325 6.149 6.297 75,237 +0.11(+1.82%)
Aug 26, 2010 6.149 6.191 6.086 6.184 94,260 +0.04(+0.69%)
Aug 25, 2010 6.051 6.184 6.051 6.142 39,278 +0.04(+0.58%)
Aug 24, 2010 5.981 6.149 5.981 6.107 68,599 +0.04(+0.58%)
Aug 23, 2010 6.114 6.114 6.051 6.072 66,146 -0.02(-0.35%)
Aug 20, 2010 6.016 6.093 5.988 6.093 66,890 +0.03(+0.46%)
Aug 19, 2010 6.009 6.086 5.967 6.065 112,429 +0.01(+0.23%)
Aug 18, 2010 6.142 6.142 5.995 6.051 179,340 -0.08(-1.37%)
Aug 17, 2010 6.135 6.184 6.100 6.135 49,964 +0.02(+0.34%)
Aug 16, 2010 6.065 6.142 6.002 6.114 77,119 +0.00(+0.00%)
Aug 13, 2010 6.086 6.156 6.065 6.114 73,871 -0.01(-0.23%)
Aug 12, 2010 5.974 6.142 5.974 6.128 53,901 +0.04(+0.69%)
Aug 11, 2010 6.114 6.206 6.058 6.086 125,280 -0.20(-3.24%)
Aug 10, 2010 6.283 6.297 6.170 6.290 107,715 -0.01(-0.11%)
Aug 09, 2010 6.388 6.480 6.220 6.297 57,494 -0.04(-0.55%)
Aug 06, 2010 6.186 6.339 6.130 6.332 100,751 +0.06(+0.89%)
Aug 05, 2010 6.220 6.283 6.193 6.276 74,863 -0.01(-0.11%)
Aug 04, 2010 6.186 6.304 6.186 6.283 54,259 +0.15(+2.50%)
Aug 03, 2010 6.227 6.318 6.116 6.130 40,828 -0.15(-2.33%)
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.