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

Bankfinancial Corp (NQ: BFIN )

10.48 +0.11 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 11.32 11.32 11.32 0 +0.02(+0.20%)
Dec 29, 2016 11.45 11.45 11.26 11.30 30,561 -0.13(-1.14%)
Dec 28, 2016 11.45 11.45 11.40 11.43 21,531 +0.02(+0.20%)
Dec 27, 2016 11.36 11.46 11.36 11.40 20,626 -0.02(-0.20%)
Dec 23, 2016 11.43 11.43 11.43 0 +0.02(+0.13%)
Dec 22, 2016 11.54 11.54 11.32 11.41 39,214 +0.00(+0.00%)
Dec 21, 2016 11.44 11.49 11.30 11.41 30,033 -0.02(-0.13%)
Dec 20, 2016 11.46 11.54 11.12 11.43 59,346 +0.00(+0.00%)
Dec 19, 2016 11.49 11.49 11.40 11.43 35,356 -0.01(-0.07%)
Dec 16, 2016 11.31 11.49 11.30 11.43 256,980 +0.17(+1.49%)
Dec 15, 2016 11.21 11.34 11.09 11.27 89,515 +0.10(+0.89%)
Dec 14, 2016 11.20 11.36 11.01 11.17 64,997 -0.11(-0.95%)
Dec 13, 2016 11.26 11.35 11.14 11.27 109,959 +0.13(+1.16%)
Dec 12, 2016 11.33 11.42 11.11 11.14 28,233 -0.15(-1.29%)
Dec 09, 2016 11.21 11.34 11.15 11.29 61,261 +0.12(+1.09%)
Dec 08, 2016 11.14 11.18 11.07 11.17 45,402 +0.07(+0.62%)
Dec 07, 2016 10.91 11.11 10.89 11.10 36,729 +0.21(+1.89%)
Dec 06, 2016 10.96 11.01 10.84 10.89 56,035 -0.07(-0.63%)
Dec 05, 2016 11.02 11.07 10.85 10.96 46,715 +0.05(+0.42%)
Dec 02, 2016 11.06 11.07 10.85 10.91 15,742 -0.15(-1.38%)
Dec 01, 2016 10.80 11.15 10.80 11.07 39,576 +0.30(+2.77%)
Nov 30, 2016 10.97 11.10 10.72 10.77 21,023 -0.16(-1.47%)
Nov 29, 2016 11.01 11.14 10.88 10.93 13,881 -0.02(-0.21%)
Nov 28, 2016 11.10 11.14 10.93 10.95 30,396 -0.12(-1.10%)
Nov 25, 2016 11.04 11.15 10.99 11.07 27,397 +0.08(+0.69%)
Nov 23, 2016 11.00 11.00 11.00 0 +0.03(+0.28%)
Nov 22, 2016 10.92 11.00 10.82 10.97 35,237 +0.05(+0.42%)
Nov 21, 2016 11.04 11.04 10.90 10.92 59,104 +0.04(+0.35%)
Nov 18, 2016 10.78 10.95 10.77 10.88 80,094 +0.08(+0.78%)
Nov 17, 2016 10.69 10.84 10.67 10.80 49,260 +0.16(+1.51%)
Nov 16, 2016 10.61 10.69 10.48 10.64 49,981 +0.05(+0.43%)
Nov 15, 2016 10.49 10.63 10.34 10.59 55,207 +0.09(+0.87%)
Nov 14, 2016 10.43 10.57 10.35 10.50 61,124 +0.18(+1.70%)
Nov 11, 2016 10.30 10.40 10.27 10.33 101,455 +0.05(+0.45%)
Nov 10, 2016 9.906 10.31 9.738 10.28 90,062 +0.40(+4.02%)
Nov 09, 2016 9.830 9.883 9.784 9.883 72,841 +0.08(+0.86%)
Nov 08, 2016 9.799 9.830 9.753 9.799 28,927 -0.02(-0.16%)
Nov 07, 2016 9.776 9.860 9.708 9.814 61,361 +0.17(+1.74%)
Nov 04, 2016 9.730 9.730 9.639 9.646 24,293 -0.08(-0.86%)
Nov 03, 2016 9.464 9.730 9.418 9.730 34,140 +0.33(+3.48%)
Nov 02, 2016 9.479 9.479 9.358 9.403 37,611 -0.06(-0.64%)
Nov 01, 2016 9.578 9.578 9.403 9.464 27,173 -0.09(-0.95%)
Oct 31, 2016 9.487 9.707 9.274 9.555 48,900 +0.08(+0.80%)
Oct 28, 2016 9.388 9.700 9.388 9.479 17,788 +0.12(+1.30%)
Oct 27, 2016 9.289 9.441 9.289 9.358 16,603 +0.11(+1.15%)
Oct 26, 2016 9.289 9.433 9.236 9.251 32,524 -0.02(-0.25%)
Oct 25, 2016 9.456 9.456 9.255 9.274 26,900 -0.19(-2.01%)
Oct 24, 2016 9.525 9.616 9.449 9.464 10,629 +0.01(+0.08%)
Oct 21, 2016 9.525 9.563 9.449 9.456 22,892 -0.12(-1.27%)
Oct 20, 2016 9.692 9.692 9.578 9.578 15,744 -0.10(-1.02%)
Oct 19, 2016 9.601 9.707 9.586 9.677 16,186 +0.11(+1.11%)
Oct 18, 2016 9.624 9.624 9.555 9.570 10,250 -0.02(-0.24%)
Oct 17, 2016 9.540 9.601 9.510 9.593 17,735 +0.06(+0.64%)
Oct 14, 2016 9.494 9.555 9.449 9.532 76,032 +0.06(+0.64%)
Oct 13, 2016 9.608 9.608 9.456 9.472 33,931 -0.14(-1.50%)
Oct 12, 2016 9.555 9.677 9.464 9.616 20,286 +0.10(+1.04%)
Oct 11, 2016 9.593 9.631 9.472 9.517 23,624 -0.07(-0.71%)
Oct 10, 2016 9.586 9.616 9.540 9.586 14,958 +0.08(+0.80%)
Oct 07, 2016 9.502 9.570 9.453 9.510 30,555 -0.02(-0.16%)
Oct 06, 2016 9.472 9.578 9.411 9.525 29,433 +0.02(+0.24%)
Oct 05, 2016 9.426 9.593 9.426 9.502 19,484 +0.08(+0.89%)
Oct 04, 2016 9.494 9.548 9.373 9.418 24,517 -0.10(-1.04%)
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.