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

Bankfinancial Corp (NQ: BFIN )

10.00 +0.07 (+0.70%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 8, 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 (%)
Nov 29, 2013 7.168 7.205 7.101 7.205 0 +0.01(+0.21%)
Nov 27, 2013 7.138 7.190 6.997 7.190 0 +0.07(+1.04%)
Nov 26, 2013 6.953 7.138 6.842 7.116 0 +0.19(+2.78%)
Nov 25, 2013 6.887 6.975 6.805 6.924 9,194 -0.02(-0.32%)
Nov 22, 2013 6.850 6.953 6.768 6.946 0 +0.07(+1.08%)
Nov 21, 2013 6.746 6.879 6.724 6.872 27,011 +0.18(+2.65%)
Nov 20, 2013 6.672 6.798 6.620 6.694 0 +0.04(+0.56%)
Nov 19, 2013 6.687 6.694 6.576 6.657 9,836 -0.04(-0.55%)
Nov 18, 2013 6.694 6.835 6.694 6.694 0 -0.02(-0.33%)
Nov 15, 2013 6.731 6.731 6.657 6.716 0 -0.03(-0.44%)
Nov 14, 2013 6.820 6.820 6.739 6.746 0 -0.02(-0.33%)
Nov 12, 2013 6.805 6.929 6.746 6.768 0 -0.08(-1.19%)
Nov 11, 2013 6.909 6.938 6.842 6.850 0 -0.10(-1.38%)
Nov 08, 2013 6.635 6.946 6.635 6.946 0 +0.32(+4.80%)
Nov 07, 2013 6.783 6.879 6.591 6.628 24,069 -0.10(-1.54%)
Nov 06, 2013 6.731 6.827 6.657 6.731 17,511 +0.04(+0.55%)
Nov 05, 2013 6.605 6.761 6.509 6.694 0 +0.07(+1.00%)
Nov 04, 2013 6.672 6.761 6.531 6.628 40,541 -0.05(-0.78%)
Nov 01, 2013 6.850 6.916 6.554 6.679 0 -0.19(-2.80%)
Oct 31, 2013 6.924 6.938 6.842 6.872 0 -0.03(-0.43%)
Oct 30, 2013 6.946 6.946 6.879 6.901 25,453 -0.04(-0.53%)
Oct 29, 2013 6.946 6.975 6.842 6.938 0 +0.03(+0.43%)
Oct 28, 2013 6.776 6.924 6.776 6.909 0 +0.08(+1.19%)
Oct 25, 2013 6.835 6.901 6.694 6.827 0 +0.03(+0.43%)
Oct 24, 2013 6.739 6.850 6.654 6.798 32,332 +0.06(+0.88%)
Oct 23, 2013 6.672 6.768 6.613 6.739 0 +0.02(+0.33%)
Oct 22, 2013 6.798 6.813 6.657 6.717 27,324 -0.08(-1.20%)
Oct 21, 2013 6.761 6.813 6.724 6.798 20,569 +0.03(+0.44%)
Oct 18, 2013 6.798 6.813 6.598 6.768 49,192 -0.02(-0.33%)
Oct 17, 2013 6.783 6.798 6.731 6.790 26,382 -0.01(-0.22%)
Oct 16, 2013 6.872 6.872 6.753 6.805 13,379 -0.04(-0.54%)
Oct 15, 2013 6.827 6.909 6.657 6.842 20,107 -0.03(-0.43%)
Oct 14, 2013 6.820 6.923 6.813 6.872 38,994 +0.00(+0.00%)
Oct 11, 2013 6.842 6.923 6.753 6.872 0 -0.01(-0.21%)
Oct 10, 2013 6.835 6.931 6.761 6.886 33,513 +0.12(+1.75%)
Oct 09, 2013 6.724 6.820 6.687 6.768 34,682 +0.07(+0.99%)
Oct 08, 2013 6.761 6.798 6.672 6.702 24,282 -0.06(-0.87%)
Oct 07, 2013 6.761 6.798 6.676 6.761 0 -0.06(-0.87%)
Oct 04, 2013 6.635 6.827 6.561 6.820 0 +0.17(+2.56%)
Oct 03, 2013 6.613 6.746 6.584 6.650 0 +0.00(+0.00%)
Oct 02, 2013 6.635 6.768 6.584 6.650 48,043 +0.04(+0.67%)
Oct 01, 2013 6.561 6.606 6.428 6.606 27,232 +0.06(+0.90%)
Sep 27, 2013 6.598 6.717 6.480 6.547 0 -0.12(-1.77%)
Sep 26, 2013 6.680 6.761 6.591 6.665 18,619 -0.01(-0.22%)
Sep 25, 2013 6.598 6.805 6.672 6.680 8,106 -0.13(-1.85%)
Sep 24, 2013 6.827 6.835 6.702 6.805 28,997 -0.02(-0.32%)
Sep 23, 2013 6.717 6.827 6.628 6.827 26,522 +0.07(+1.09%)
Sep 20, 2013 6.753 6.776 6.665 6.753 0 -0.01(-0.11%)
Sep 19, 2013 6.798 6.798 6.604 6.761 8,603 -0.03(-0.44%)
Sep 18, 2013 6.717 6.798 6.609 6.790 0 +0.05(+0.77%)
Sep 17, 2013 6.576 6.753 6.463 6.739 0 +0.14(+2.13%)
Sep 16, 2013 6.428 6.649 6.487 6.598 0 +0.17(+2.64%)
Sep 13, 2013 6.473 6.517 6.421 6.428 0 +0.04(+0.69%)
Sep 12, 2013 6.458 6.539 6.303 6.384 0 -0.04(-0.69%)
Sep 11, 2013 6.458 6.510 6.325 6.428 0 -0.07(-1.02%)
Sep 10, 2013 6.281 6.495 6.281 6.495 9,591 +0.21(+3.29%)
Sep 09, 2013 6.318 6.318 6.170 6.288 0 +0.10(+1.55%)
Sep 06, 2013 6.258 6.258 6.044 6.192 0 +0.00(+0.00%)
Sep 05, 2013 6.140 6.192 6.140 6.192 8,968 +0.09(+1.45%)
Sep 04, 2013 6.214 6.214 6.103 6.103 0 -0.01(-0.24%)
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.