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

Bankfinancial Corp (NQ: BFIN )

10.03 -0.09 (-0.89%)
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 (%)
Nov 30, 2020 7.240 7.481 6.897 6.923 34,317 -0.27(-3.70%)
Nov 27, 2020 7.258 7.258 7.060 7.189 38,583 +0.00(+0.00%)
Nov 25, 2020 7.198 7.292 7.086 7.189 28,792 -0.23(-3.12%)
Nov 24, 2020 7.195 7.524 7.195 7.421 57,402 +0.29(+4.09%)
Nov 23, 2020 7.012 7.193 6.957 7.129 32,445 +0.14(+1.96%)
Nov 20, 2020 6.726 7.069 6.726 6.992 76,001 +0.15(+2.26%)
Nov 19, 2020 6.966 7.005 6.657 6.837 87,731 -0.23(-3.28%)
Nov 18, 2020 7.549 7.549 7.069 7.069 21,814 -0.23(-3.17%)
Nov 17, 2020 7.249 7.361 7.095 7.301 23,665 +0.05(+0.71%)
Nov 16, 2020 7.215 7.386 7.086 7.249 35,999 +0.17(+2.42%)
Nov 13, 2020 6.743 7.129 6.743 7.077 14,337 +0.36(+5.36%)
Nov 12, 2020 7.172 7.206 6.713 6.717 21,208 -0.56(-7.67%)
Nov 11, 2020 7.215 7.412 7.155 7.275 13,647 -0.13(-1.74%)
Nov 10, 2020 6.949 7.609 6.794 7.403 50,361 +0.57(+8.42%)
Nov 09, 2020 6.863 7.129 6.657 6.829 44,525 +0.47(+7.42%)
Nov 06, 2020 6.382 6.399 6.315 6.357 16,539 +0.02(+0.27%)
Nov 05, 2020 6.340 6.475 6.331 6.340 17,411 -0.03(-0.53%)
Nov 04, 2020 6.374 6.505 6.315 6.374 47,664 -0.14(-2.08%)
Nov 03, 2020 6.509 6.738 6.365 6.509 39,224 +0.11(+1.72%)
Nov 02, 2020 6.289 6.425 6.289 6.399 13,248 +0.18(+2.86%)
Oct 30, 2020 6.289 6.509 6.221 6.221 47,610 -0.00(-0.07%)
Oct 29, 2020 6.162 6.298 6.111 6.226 25,582 +0.07(+1.17%)
Oct 28, 2020 6.306 6.416 6.128 6.154 21,188 -0.23(-3.58%)
Oct 27, 2020 6.348 6.416 6.331 6.382 20,787 -0.04(-0.66%)
Oct 26, 2020 6.255 6.475 6.221 6.425 46,273 +0.11(+1.74%)
Oct 23, 2020 6.496 6.496 6.289 6.315 25,400 +0.01(+0.13%)
Oct 22, 2020 6.348 6.450 6.281 6.306 26,456 +0.01(+0.13%)
Oct 21, 2020 6.306 6.365 6.238 6.298 14,652 +0.07(+1.09%)
Oct 20, 2020 6.128 6.306 6.128 6.230 27,960 +0.07(+1.10%)
Oct 19, 2020 6.272 6.425 6.120 6.162 17,640 -0.08(-1.22%)
Oct 16, 2020 6.298 6.323 6.238 6.238 25,872 -0.08(-1.34%)
Oct 15, 2020 6.221 6.374 6.188 6.323 20,808 +0.11(+1.77%)
Oct 14, 2020 6.315 6.378 6.196 6.213 17,062 -0.14(-2.13%)
Oct 13, 2020 6.196 6.416 6.171 6.348 49,843 +0.19(+3.16%)
Oct 12, 2020 6.145 6.281 6.145 6.154 33,628 +0.02(+0.28%)
Oct 09, 2020 6.238 6.306 6.137 6.137 16,894 -0.08(-1.23%)
Oct 08, 2020 6.247 6.255 6.175 6.213 36,181 -0.03(-0.41%)
Oct 07, 2020 6.162 6.298 6.094 6.238 56,298 +0.18(+2.93%)
Oct 06, 2020 6.213 6.272 6.061 6.061 40,399 -0.12(-1.92%)
Oct 05, 2020 6.188 6.230 6.179 6.179 23,314 +0.02(+0.27%)
Oct 02, 2020 6.061 6.230 6.061 6.162 33,197 +0.06(+0.97%)
Oct 01, 2020 6.044 6.188 6.044 6.103 46,046 -0.01(-0.14%)
Sep 30, 2020 6.213 6.238 6.094 6.111 11,888 -0.07(-1.10%)
Sep 29, 2020 6.247 6.315 6.103 6.179 13,081 -0.03(-0.41%)
Sep 28, 2020 6.264 6.281 6.205 6.205 15,543 +0.05(+0.83%)
Sep 25, 2020 6.086 6.298 6.086 6.154 21,147 +0.00(+0.00%)
Sep 24, 2020 5.857 6.179 5.857 6.154 32,497 +0.29(+4.91%)
Sep 23, 2020 5.891 6.078 5.764 5.866 410,624 +0.00(+0.00%)
Sep 22, 2020 6.213 6.213 5.866 5.866 44,140 -0.30(-4.94%)
Sep 21, 2020 6.298 6.298 6.145 6.171 42,812 -0.18(-2.80%)
Sep 18, 2020 6.568 6.568 6.340 6.348 113,060 -0.14(-2.09%)
Sep 17, 2020 6.433 6.602 6.425 6.484 19,461 -0.05(-0.78%)
Sep 16, 2020 6.441 6.619 6.357 6.535 32,206 +0.18(+2.80%)
Sep 15, 2020 6.628 6.628 6.357 6.357 12,023 -0.23(-3.47%)
Sep 14, 2020 6.374 6.619 6.374 6.585 14,305 +0.23(+3.60%)
Sep 11, 2020 6.391 6.416 6.306 6.357 33,669 +0.02(+0.27%)
Sep 10, 2020 6.535 6.535 6.323 6.340 14,174 -0.26(-3.97%)
Sep 09, 2020 6.323 6.662 6.323 6.602 17,852 +0.28(+4.42%)
Sep 08, 2020 6.323 6.492 6.255 6.323 32,464 -0.06(-0.93%)
Sep 04, 2020 6.433 6.452 6.238 6.382 37,568 +0.05(+0.80%)
Sep 03, 2020 6.357 6.399 6.255 6.331 21,463 +0.02(+0.27%)
Sep 02, 2020 6.154 6.408 6.154 6.315 11,973 +0.12(+1.91%)
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.