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

Bankfinancial Corp (NQ: BFIN )

9.930 -0.150 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2006 11.10 11.10 10.89 11.05 41,733 +0.01(+0.13%)
Mar 30, 2006 11.10 11.10 10.89 11.03 27,617 -0.01(-0.13%)
Mar 29, 2006 11.04 11.10 10.98 11.05 56,997 +0.09(+0.82%)
Mar 28, 2006 11.03 11.16 10.87 10.96 51,132 -0.02(-0.19%)
Mar 27, 2006 11.02 11.09 10.98 10.98 48,203 -0.12(-1.06%)
Mar 24, 2006 11.09 11.09 10.93 11.09 46,476 +0.07(+0.63%)
Mar 23, 2006 10.98 11.17 10.89 11.02 58,085 -0.03(-0.31%)
Mar 22, 2006 11.00 11.17 10.90 11.06 56,355 +0.11(+1.01%)
Mar 21, 2006 11.32 11.32 10.90 10.95 127,353 -0.35(-3.07%)
Mar 20, 2006 11.10 11.39 10.93 11.30 126,055 +0.22(+2.00%)
Mar 17, 2006 11.10 11.11 11.03 11.07 321,727 -0.03(-0.25%)
Mar 16, 2006 11.10 11.10 11.03 11.10 51,662 +0.03(+0.31%)
Mar 15, 2006 11.10 11.10 10.94 11.07 73,955 -0.03(-0.31%)
Mar 14, 2006 11.00 11.10 10.84 11.10 94,795 +0.10(+0.95%)
Mar 13, 2006 10.58 11.10 10.58 11.00 94,593 +0.46(+4.41%)
Mar 10, 2006 10.42 10.55 10.41 10.53 62,524 +0.05(+0.46%)
Mar 09, 2006 10.66 10.75 10.46 10.48 68,069 -0.10(-0.98%)
Mar 08, 2006 10.51 10.71 10.41 10.59 58,353 +0.01(+0.07%)
Mar 07, 2006 10.48 10.58 10.46 10.58 51,231 +0.06(+0.59%)
Mar 06, 2006 10.62 10.79 10.45 10.52 37,310 -0.16(-1.49%)
Mar 03, 2006 10.80 10.90 10.63 10.68 25,912 -0.10(-0.90%)
Mar 02, 2006 10.86 11.03 10.76 10.77 65,607 -0.38(-3.42%)
Mar 01, 2006 11.14 11.26 11.04 11.16 50,362 +0.12(+1.13%)
Feb 28, 2006 11.20 11.24 10.93 11.03 43,696 -0.17(-1.49%)
Feb 27, 2006 11.09 11.25 10.92 11.20 83,820 +0.13(+1.19%)
Feb 24, 2006 10.75 11.09 10.67 11.07 25,633 +0.22(+2.05%)
Feb 23, 2006 10.96 11.00 10.66 10.84 51,642 -0.04(-0.38%)
Feb 22, 2006 10.66 11.08 10.57 10.89 84,128 +0.33(+3.16%)
Feb 21, 2006 10.75 10.75 10.41 10.55 31,475 -0.12(-1.11%)
Feb 17, 2006 10.71 10.75 10.62 10.67 76,718 +0.05(+0.46%)
Feb 16, 2006 10.41 10.75 10.41 10.62 87,776 +0.08(+0.79%)
Feb 15, 2006 10.37 10.54 10.28 10.54 65,005 +0.19(+1.81%)
Feb 14, 2006 10.37 10.37 10.23 10.35 82,163 +0.08(+0.74%)
Feb 13, 2006 10.29 10.34 10.24 10.28 33,412 -0.06(-0.60%)
Feb 10, 2006 10.24 10.44 10.21 10.34 22,798 +0.00(+0.00%)
Feb 09, 2006 10.39 10.44 10.31 10.34 43,347 +0.01(+0.13%)
Feb 08, 2006 10.34 10.38 10.21 10.32 25,959 +0.10(+0.95%)
Feb 07, 2006 10.27 10.41 10.18 10.23 19,844 -0.06(-0.61%)
Feb 06, 2006 10.30 10.47 10.27 10.29 13,428 -0.09(-0.87%)
Feb 03, 2006 10.36 10.48 10.28 10.38 12,291 +0.06(+0.61%)
Feb 02, 2006 10.58 10.58 10.27 10.32 77,754 -0.28(-2.62%)
Feb 01, 2006 10.34 10.62 10.34 10.59 63,147 +0.03(+0.26%)
Jan 31, 2006 10.41 10.57 10.28 10.57 72,080 +0.24(+2.35%)
Jan 30, 2006 10.41 10.41 10.28 10.32 24,868 -0.08(-0.80%)
Jan 27, 2006 10.41 10.41 10.32 10.41 58,909 +0.00(+0.00%)
Jan 26, 2006 10.41 10.41 10.29 10.41 66,035 +0.05(+0.47%)
Jan 25, 2006 10.41 10.41 10.26 10.36 43,383 -0.03(-0.27%)
Jan 24, 2006 10.40 10.41 10.27 10.39 23,519 +0.02(+0.20%)
Jan 23, 2006 10.21 10.40 10.21 10.37 26,804 +0.12(+1.15%)
Jan 20, 2006 10.41 10.41 10.23 10.25 32,521 -0.15(-1.47%)
Jan 19, 2006 10.40 10.40 10.19 10.40 15,370 +0.06(+0.60%)
Jan 18, 2006 10.16 10.34 10.16 10.34 23,794 +0.08(+0.74%)
Jan 17, 2006 10.27 10.34 10.16 10.26 39,231 -0.11(-1.07%)
Jan 13, 2006 10.35 10.41 10.33 10.37 30,563 +0.07(+0.67%)
Jan 12, 2006 10.31 10.39 10.18 10.30 35,456 -0.02(-0.20%)
Jan 11, 2006 10.41 10.41 10.21 10.32 99,870 -0.02(-0.20%)
Jan 10, 2006 10.21 10.34 10.20 10.34 41,730 +0.00(+0.00%)
Jan 09, 2006 10.27 10.34 10.21 10.34 45,577 +0.13(+1.29%)
Jan 06, 2006 10.27 10.27 10.11 10.21 50,364 -0.04(-0.41%)
Jan 05, 2006 10.23 10.27 10.16 10.25 20,409 +0.01(+0.14%)
Jan 04, 2006 10.39 10.39 10.23 10.24 24,097 -0.12(-1.14%)
Jan 03, 2006 10.23 10.39 10.09 10.36 109,017 +0.17(+1.70%)
Dec 30, 2005 10.00 10.28 9.887 10.19 93,430 +0.06(+0.62%)
Dec 29, 2005 10.13 10.23 10.09 10.12 24,857 -0.07(-0.68%)
Dec 28, 2005 10.07 10.23 9.942 10.19 31,997 +0.23(+2.30%)
Dec 27, 2005 10.23 10.23 9.942 9.963 50,446 -0.27(-2.64%)
Dec 23, 2005 10.26 10.27 10.09 10.23 13,342 -0.03(-0.27%)
Dec 22, 2005 10.22 10.27 10.14 10.26 32,890 +0.15(+1.51%)
Dec 21, 2005 10.23 10.23 10.09 10.11 18,836 -0.04(-0.41%)
Dec 20, 2005 10.06 10.21 9.991 10.15 90,020 +0.01(+0.07%)
Dec 19, 2005 10.23 10.23 9.998 10.14 45,797 -0.08(-0.75%)
Dec 16, 2005 10.32 10.34 10.07 10.22 243,701 +0.00(+0.00%)
Dec 15, 2005 10.13 10.33 9.921 10.22 47,952 -0.03(-0.27%)
Dec 14, 2005 10.23 10.34 10.05 10.25 131,127 +0.06(+0.54%)
Dec 13, 2005 10.26 10.26 9.956 10.19 65,430 -0.06(-0.61%)
Dec 12, 2005 10.31 10.31 10.14 10.25 46,687 -0.06(-0.54%)
Dec 09, 2005 10.27 10.34 10.06 10.31 75,673 +0.05(+0.47%)
Dec 08, 2005 10.16 10.27 10.06 10.26 49,127 +0.19(+1.86%)
Dec 07, 2005 10.27 10.27 9.956 10.07 59,925 -0.19(-1.89%)
Dec 06, 2005 10.26 10.27 10.15 10.27 58,601 +0.02(+0.20%)
Dec 05, 2005 10.11 10.27 10.11 10.25 23,311 -0.02(-0.20%)
Dec 02, 2005 10.30 10.30 10.10 10.27 49,875 +0.00(+0.00%)
Dec 01, 2005 10.34 10.34 10.19 10.27 117,190 +0.06(+0.61%)
Nov 30, 2005 9.859 10.33 9.755 10.21 265,371 +0.24(+2.44%)
Nov 29, 2005 10.01 10.01 9.762 9.963 55,038 +0.07(+0.70%)
Nov 28, 2005 10.01 10.13 9.817 9.894 62,520 -0.26(-2.60%)
Nov 25, 2005 10.13 10.17 9.956 10.16 20,337 +0.04(+0.41%)
Nov 23, 2005 10.13 10.13 9.956 10.12 39,851 +0.01(+0.14%)
Nov 22, 2005 10.05 10.10 10.00 10.10 48,383 +0.06(+0.55%)
Nov 21, 2005 10.06 10.06 9.887 10.05 16,815 +0.00(+0.00%)
Nov 18, 2005 10.12 10.12 9.755 10.05 34,609 +0.01(+0.07%)
Nov 17, 2005 9.887 10.07 9.755 10.04 73,216 +0.15(+1.54%)
Nov 16, 2005 9.817 9.887 9.731 9.887 46,853 +0.00(+0.00%)
Nov 15, 2005 9.991 10.03 9.783 9.887 39,575 -0.03(-0.35%)
Nov 14, 2005 10.06 10.06 9.817 9.921 18,293 -0.14(-1.38%)
Nov 11, 2005 10.09 10.09 10.01 10.06 67,162 +0.00(+0.00%)
Nov 10, 2005 10.06 10.06 9.880 10.06 43,414 +0.01(+0.14%)
Nov 09, 2005 9.984 10.06 9.908 10.05 61,078 +0.16(+1.61%)
Nov 08, 2005 9.880 9.977 9.748 9.887 27,317 -0.10(-1.04%)
Nov 07, 2005 9.984 9.991 9.838 9.991 13,580 +0.10(+1.05%)
Nov 04, 2005 10.06 10.06 9.748 9.887 43,016 -0.10(-1.04%)
Nov 03, 2005 10.00 10.06 9.880 9.991 56,423 +0.06(+0.56%)
Nov 02, 2005 9.713 9.935 9.713 9.935 86,944 +0.17(+1.78%)
Nov 01, 2005 9.713 9.797 9.644 9.762 125,216 +0.06(+0.64%)
Oct 31, 2005 9.547 9.713 9.526 9.699 64,357 +0.17(+1.82%)
Oct 28, 2005 9.554 9.554 9.366 9.526 78,590 +0.09(+0.96%)
Oct 27, 2005 9.581 9.581 9.366 9.436 43,804 -0.10(-1.09%)
Oct 26, 2005 9.713 9.713 9.346 9.540 43,450 -0.14(-1.43%)
Oct 25, 2005 9.568 9.706 9.373 9.679 112,966 +0.03(+0.36%)
Oct 24, 2005 9.470 9.672 9.470 9.644 45,075 +0.12(+1.31%)
Oct 21, 2005 9.470 9.581 9.408 9.519 55,180 +0.08(+0.88%)
Oct 20, 2005 9.429 9.526 9.401 9.436 117,022 -0.09(-0.95%)
Oct 19, 2005 9.283 9.713 9.165 9.526 250,552 +0.26(+2.85%)
Oct 18, 2005 9.380 9.380 9.172 9.262 63,579 -0.07(-0.74%)
Oct 17, 2005 9.408 9.477 9.262 9.332 116,509 -0.14(-1.47%)
Oct 14, 2005 9.311 9.505 9.269 9.470 119,422 +0.10(+1.04%)
Oct 13, 2005 9.158 9.415 9.013 9.373 269,081 +0.19(+2.04%)
Oct 12, 2005 9.484 9.491 9.144 9.186 384,324 -0.25(-2.65%)
Oct 11, 2005 9.540 9.686 9.394 9.436 99,582 -0.08(-0.87%)
Oct 10, 2005 9.623 9.651 9.464 9.519 43,412 -0.05(-0.51%)
Oct 07, 2005 9.741 9.741 9.540 9.568 86,372 -0.06(-0.65%)
Oct 06, 2005 9.852 9.908 9.484 9.630 280,184 -0.22(-2.18%)
Oct 05, 2005 9.852 9.921 9.838 9.845 274,870 -0.03(-0.28%)
Oct 04, 2005 9.852 9.984 9.852 9.873 249,678 -0.03(-0.35%)
Oct 03, 2005 9.956 9.984 9.831 9.908 277,784 +0.06(+0.56%)
Sep 30, 2005 10.21 10.32 9.850 9.852 2,236,514 -0.31(-3.07%)
Sep 29, 2005 10.06 10.21 10.06 10.16 120,393 +0.00(+0.00%)
Sep 28, 2005 10.20 10.20 10.09 10.16 175,686 +0.00(+0.00%)
Sep 27, 2005 10.19 10.21 10.06 10.16 161,353 +0.00(+0.00%)
Sep 26, 2005 10.02 10.16 10.02 10.16 121,121 +0.01(+0.07%)
Sep 23, 2005 10.16 10.16 9.900 10.16 137,378 +0.07(+0.69%)
Sep 22, 2005 10.09 10.22 10.04 10.09 170,393 +0.02(+0.21%)
Sep 21, 2005 10.34 10.34 10.04 10.07 104,384 -0.26(-2.49%)
Sep 20, 2005 10.41 10.41 10.26 10.32 138,023 -0.01(-0.13%)
Sep 19, 2005 10.09 10.34 10.06 10.34 133,601 +0.14(+1.36%)
Sep 16, 2005 9.970 10.20 9.956 10.20 229,795 +0.17(+1.73%)
Sep 15, 2005 9.991 10.05 9.984 10.03 50,446 +0.00(+0.00%)
Sep 14, 2005 9.991 10.06 9.991 10.03 50,734 -0.01(-0.14%)
Sep 13, 2005 9.956 10.06 9.956 10.04 38,072 +0.01(+0.14%)
Sep 12, 2005 9.991 10.03 9.903 10.03 39,588 +0.05(+0.49%)
Sep 09, 2005 9.894 9.984 9.894 9.977 39,679 +0.03(+0.35%)
Sep 08, 2005 9.949 9.949 9.887 9.942 68,318 -0.01(-0.07%)
Sep 07, 2005 9.873 9.956 9.852 9.949 116,321 +0.01(+0.14%)
Sep 06, 2005 9.901 9.949 9.859 9.935 82,975 +0.05(+0.49%)
Sep 02, 2005 9.914 9.914 9.852 9.887 22,411 -0.01(-0.07%)
Sep 01, 2005 9.852 9.921 9.818 9.894 160,029 +0.01(+0.07%)
Aug 31, 2005 9.921 9.921 9.817 9.887 54,056 +0.00(+0.00%)
Aug 30, 2005 9.935 9.935 9.817 9.887 42,913 +0.00(+0.00%)
Aug 29, 2005 9.810 9.915 9.810 9.887 40,312 -0.03(-0.28%)
Aug 26, 2005 9.970 9.970 9.838 9.915 346,783 -0.05(-0.49%)
Aug 25, 2005 9.942 9.963 9.871 9.963 67,468 +0.03(+0.28%)
Aug 24, 2005 9.887 9.967 9.887 9.935 62,621 -0.04(-0.42%)
Aug 23, 2005 9.984 9.984 9.921 9.977 133,907 +0.05(+0.49%)
Aug 22, 2005 10.00 10.00 9.928 9.928 27,147 -0.06(-0.62%)
Aug 19, 2005 9.963 9.991 9.887 9.991 61,535 +0.01(+0.07%)
Aug 18, 2005 10.00 10.00 9.921 9.984 66,609 -0.01(-0.07%)
Aug 17, 2005 9.873 10.00 9.866 9.991 103,198 +0.10(+0.98%)
Aug 16, 2005 9.991 10.06 9.873 9.894 89,432 -0.17(-1.65%)
Aug 15, 2005 10.05 10.06 9.970 10.06 55,956 +0.04(+0.42%)
Aug 12, 2005 10.05 10.09 9.977 10.02 173,980 +0.03(+0.28%)
Aug 11, 2005 9.998 10.06 9.970 9.991 102,335 +0.00(+0.00%)
Aug 10, 2005 10.03 10.09 9.991 9.991 201,150 -0.03(-0.35%)
Aug 09, 2005 9.991 10.09 9.928 10.03 180,219 +0.05(+0.49%)
Aug 08, 2005 9.921 10.06 9.887 9.977 224,465 -0.01(-0.14%)
Aug 05, 2005 10.06 10.06 9.894 9.991 144,071 -0.05(-0.48%)
Aug 04, 2005 10.05 10.08 9.956 10.04 86,343 +0.01(+0.14%)
Aug 03, 2005 9.838 10.03 9.838 10.03 215,662 +0.19(+1.90%)
Aug 02, 2005 9.762 9.880 9.762 9.838 88,977 +0.01(+0.07%)
Aug 01, 2005 9.887 9.887 9.797 9.831 114,920 -0.02(-0.21%)
Jul 29, 2005 9.748 9.852 9.679 9.852 504,608 +0.10(+1.07%)
Jul 28, 2005 9.713 9.776 9.575 9.748 330,836 +0.05(+0.50%)
Jul 27, 2005 9.706 9.706 9.575 9.699 156,687 +0.06(+0.58%)
Jul 26, 2005 9.575 9.693 9.505 9.644 298,173 +0.07(+0.72%)
Jul 25, 2005 9.484 9.748 9.401 9.575 384,377 +0.14(+1.47%)
Jul 22, 2005 9.297 9.505 9.262 9.436 684,353 +0.12(+1.27%)
Jul 21, 2005 9.332 9.332 9.262 9.318 172,330 +0.00(+0.00%)
Jul 20, 2005 9.346 9.346 9.131 9.318 201,991 -0.02(-0.22%)
Jul 19, 2005 9.242 9.346 9.242 9.339 246,059 +0.06(+0.67%)
Jul 18, 2005 9.228 9.297 9.207 9.276 224,137 +0.07(+0.75%)
Jul 15, 2005 9.242 9.346 9.207 9.207 313,235 -0.08(-0.82%)
Jul 14, 2005 9.325 9.325 9.262 9.283 304,457 -0.01(-0.15%)
Jul 13, 2005 9.228 9.325 9.203 9.297 446,573 +0.06(+0.60%)
Jul 12, 2005 9.228 9.262 9.207 9.242 395,021 +0.01(+0.15%)
Jul 11, 2005 9.089 9.242 9.089 9.228 448,945 +0.02(+0.23%)
Jul 08, 2005 9.110 9.207 9.110 9.207 528,428 +0.03(+0.30%)
Jul 07, 2005 9.228 9.262 9.089 9.179 952,691 -0.07(-0.77%)
Jul 06, 2005 9.179 9.283 9.179 9.250 377,293 +0.02(+0.24%)
Jul 05, 2005 9.359 9.359 9.228 9.228 320,838 -0.07(-0.75%)
Jul 01, 2005 9.193 9.304 9.186 9.297 524,208 +0.05(+0.53%)
Jun 30, 2005 9.228 9.297 9.110 9.248 1,191,500 -0.03(-0.30%)
Jun 29, 2005 9.318 9.394 9.262 9.276 650,416 -0.02(-0.22%)
Jun 28, 2005 9.297 9.436 9.193 9.297 474,980 +0.00(+0.00%)
Jun 27, 2005 9.436 9.436 9.262 9.297 726,522 -0.14(-1.47%)
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.