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 (%)
Feb 26, 2021 8.462 8.661 8.176 8.193 104,152 -0.21(-2.48%)
Feb 25, 2021 8.627 8.739 8.367 8.401 24,828 -0.23(-2.61%)
Feb 24, 2021 8.341 8.804 8.341 8.627 41,701 +0.26(+3.11%)
Feb 23, 2021 8.523 8.644 8.271 8.367 44,355 -0.07(-0.82%)
Feb 22, 2021 8.358 8.523 8.254 8.436 31,468 +0.19(+2.31%)
Feb 19, 2021 8.037 8.280 8.037 8.245 25,028 +0.21(+2.59%)
Feb 18, 2021 7.959 8.106 7.959 8.037 23,176 -0.16(-1.90%)
Feb 17, 2021 8.236 8.332 8.150 8.193 29,021 -0.10(-1.25%)
Feb 16, 2021 8.341 8.349 8.254 8.297 62,873 +0.03(+0.42%)
Feb 12, 2021 8.193 8.271 8.150 8.263 26,297 -0.01(-0.10%)
Feb 11, 2021 8.124 8.488 8.097 8.271 51,708 +0.09(+1.06%)
Feb 10, 2021 8.289 8.460 8.167 8.184 43,254 -0.15(-1.77%)
Feb 09, 2021 8.219 8.358 8.098 8.332 52,354 +0.21(+2.56%)
Feb 08, 2021 8.021 8.150 8.021 8.124 36,733 +0.11(+1.39%)
Feb 05, 2021 7.995 8.049 7.841 8.012 22,731 +0.03(+0.43%)
Feb 04, 2021 7.909 8.111 7.892 7.978 43,154 +0.17(+2.20%)
Feb 03, 2021 7.806 7.901 7.678 7.806 26,085 -0.05(-0.66%)
Feb 02, 2021 7.926 7.926 7.729 7.858 36,995 +0.34(+4.57%)
Feb 01, 2021 7.300 7.635 7.292 7.515 36,285 +0.24(+3.30%)
Jan 29, 2021 7.352 7.472 7.275 7.275 74,255 -0.06(-0.82%)
Jan 28, 2021 7.420 7.669 7.309 7.335 48,792 -0.01(-0.12%)
Jan 27, 2021 7.515 7.544 7.335 7.343 84,326 -0.21(-2.84%)
Jan 26, 2021 7.652 7.815 7.506 7.558 41,284 -0.10(-1.34%)
Jan 25, 2021 7.678 7.729 7.558 7.661 33,268 -0.12(-1.54%)
Jan 22, 2021 7.558 7.781 7.558 7.781 41,033 +0.15(+2.02%)
Jan 21, 2021 7.815 7.815 7.626 7.626 45,087 -0.20(-2.52%)
Jan 20, 2021 7.849 7.884 7.785 7.824 53,867 -0.05(-0.65%)
Jan 19, 2021 8.098 8.098 7.738 7.875 52,103 -0.29(-3.57%)
Jan 15, 2021 7.781 8.184 7.733 8.167 165,880 +0.34(+4.39%)
Jan 14, 2021 7.789 7.892 7.789 7.824 20,793 +0.05(+0.66%)
Jan 13, 2021 7.892 7.892 7.695 7.772 41,175 -0.10(-1.31%)
Jan 12, 2021 7.755 7.978 7.755 7.875 27,365 +0.09(+1.21%)
Jan 11, 2021 8.107 8.235 7.626 7.781 59,239 -0.10(-1.31%)
Jan 08, 2021 7.866 8.064 7.721 7.884 46,628 +0.09(+1.21%)
Jan 07, 2021 7.738 7.832 7.635 7.789 69,490 +0.18(+2.37%)
Jan 06, 2021 7.549 8.041 7.549 7.609 81,107 +0.18(+2.42%)
Jan 05, 2021 7.523 7.626 7.420 7.429 80,096 -0.03(-0.35%)
Jan 04, 2021 7.592 7.695 7.438 7.455 33,654 -0.08(-1.02%)
Dec 31, 2020 7.532 7.532 7.532 122,241 -0.07(-0.90%)
Dec 30, 2020 7.540 7.626 7.506 7.601 122,241 +0.07(+0.91%)
Dec 29, 2020 7.661 7.661 7.480 7.532 26,230 -0.16(-2.12%)
Dec 28, 2020 7.712 7.738 7.669 7.695 40,785 +0.19(+2.51%)
Dec 24, 2020 7.549 7.601 7.506 7.506 13,638 -0.10(-1.35%)
Dec 23, 2020 7.515 7.678 7.515 7.609 60,742 +0.10(+1.37%)
Dec 22, 2020 7.498 7.558 7.498 7.506 87,588 -0.03(-0.46%)
Dec 21, 2020 7.686 7.686 7.472 7.540 55,820 +0.03(+0.46%)
Dec 18, 2020 7.678 7.703 7.472 7.506 105,263 -0.11(-1.46%)
Dec 17, 2020 7.635 7.655 7.549 7.618 19,458 +0.03(+0.45%)
Dec 16, 2020 7.618 7.652 7.549 7.583 23,580 -0.07(-0.90%)
Dec 15, 2020 7.678 7.806 7.609 7.652 33,107 +0.03(+0.34%)
Dec 14, 2020 7.592 7.729 7.540 7.626 34,807 +0.05(+0.68%)
Dec 11, 2020 7.703 7.763 7.558 7.575 28,909 -0.12(-1.56%)
Dec 10, 2020 7.558 7.695 7.472 7.695 88,970 +0.24(+3.22%)
Dec 09, 2020 7.455 7.498 7.403 7.455 104,327 +0.10(+1.40%)
Dec 08, 2020 7.223 7.395 7.214 7.352 46,703 +0.15(+2.02%)
Dec 07, 2020 7.227 7.276 7.137 7.206 36,582 -0.05(-0.71%)
Dec 04, 2020 7.257 7.292 7.129 7.257 39,634 +0.14(+1.93%)
Dec 03, 2020 7.129 7.154 6.974 7.120 42,065 +0.01(+0.12%)
Dec 02, 2020 6.966 7.112 6.957 7.112 72,648 +0.11(+1.59%)
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.