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

Bankfinancial Corp (NQ: BFIN )

9.900 -0.030 (-0.30%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 29, 2016 9.505 9.612 9.322 9.414 78,989 -0.14(-1.44%)
Apr 28, 2016 9.627 9.718 9.497 9.551 92,348 -0.18(-1.80%)
Apr 27, 2016 9.528 9.733 9.528 9.726 93,660 +0.12(+1.27%)
Apr 26, 2016 9.505 9.619 9.429 9.604 103,665 +0.14(+1.53%)
Apr 25, 2016 9.482 9.482 9.299 9.459 187,482 -0.02(-0.16%)
Apr 22, 2016 9.246 9.513 9.246 9.474 59,542 +0.13(+1.39%)
Apr 21, 2016 8.979 9.391 8.979 9.345 895,320 +0.36(+3.98%)
Apr 20, 2016 8.987 9.056 8.949 8.987 398,741 +0.01(+0.08%)
Apr 19, 2016 9.010 9.040 8.949 8.979 450,462 +0.00(+0.00%)
Apr 18, 2016 8.995 9.078 8.957 8.979 260,492 -0.02(-0.17%)
Apr 15, 2016 8.987 9.033 8.957 8.995 646,488 -0.03(-0.34%)
Apr 14, 2016 9.078 9.094 9.010 9.025 341,390 -0.05(-0.59%)
Apr 13, 2016 8.949 9.117 8.949 9.078 270,471 +0.12(+1.36%)
Apr 12, 2016 8.880 9.025 8.880 8.957 107,511 +0.08(+0.86%)
Apr 11, 2016 8.972 8.972 8.812 8.880 72,103 -0.05(-0.60%)
Apr 08, 2016 8.949 9.402 8.804 8.934 62,724 +0.10(+1.12%)
Apr 07, 2016 8.918 8.987 8.789 8.835 102,751 -0.13(-1.44%)
Apr 06, 2016 8.949 9.010 8.918 8.964 128,306 +0.02(+0.17%)
Apr 05, 2016 8.987 9.033 8.949 8.949 168,386 -0.05(-0.59%)
Apr 04, 2016 8.987 9.033 8.979 9.002 50,626 +0.02(+0.25%)
Apr 01, 2016 8.987 8.998 8.972 8.979 27,846 -0.02(-0.25%)
Mar 31, 2016 9.017 9.033 8.987 9.002 128,776 -0.01(-0.08%)
Mar 30, 2016 9.056 9.056 8.995 9.010 158,990 -0.02(-0.25%)
Mar 29, 2016 8.995 9.048 8.987 9.033 110,993 +0.01(+0.08%)
Mar 28, 2016 9.048 9.113 8.987 9.025 22,013 +0.02(+0.17%)
Mar 24, 2016 9.071 9.010 9.010 9.010 244,612 -0.09(-1.00%)
Mar 23, 2016 9.139 9.170 9.086 9.101 181,079 -0.03(-0.33%)
Mar 22, 2016 9.147 9.176 9.109 9.132 27,204 -0.06(-0.66%)
Mar 21, 2016 9.208 9.307 9.155 9.193 43,958 +0.00(+0.00%)
Mar 18, 2016 9.246 9.375 9.063 9.193 145,672 +0.00(+0.00%)
Mar 17, 2016 9.117 9.216 9.117 9.193 31,537 +0.06(+0.67%)
Mar 16, 2016 9.124 9.208 9.086 9.132 39,931 +0.02(+0.17%)
Mar 15, 2016 9.086 9.185 9.086 9.117 37,452 +0.02(+0.17%)
Mar 14, 2016 9.124 9.147 9.101 9.101 31,049 -0.07(-0.75%)
Mar 11, 2016 9.284 9.292 9.124 9.170 55,373 -0.08(-0.91%)
Mar 10, 2016 9.223 9.307 9.117 9.254 31,446 +0.03(+0.33%)
Mar 09, 2016 9.132 9.254 9.117 9.223 30,178 +0.11(+1.17%)
Mar 08, 2016 9.292 9.322 9.117 9.117 38,011 -0.18(-1.97%)
Mar 07, 2016 9.231 9.360 9.231 9.299 61,951 +0.05(+0.58%)
Mar 04, 2016 9.170 9.315 9.117 9.246 47,018 +0.09(+1.00%)
Mar 03, 2016 9.147 9.216 9.101 9.155 50,053 +0.02(+0.17%)
Mar 02, 2016 9.139 9.155 9.048 9.139 44,374 +0.02(+0.17%)
Mar 01, 2016 9.208 9.216 9.078 9.124 85,416 -0.05(-0.50%)
Feb 29, 2016 9.353 9.399 9.147 9.170 69,408 -0.21(-2.19%)
Feb 26, 2016 9.368 9.429 9.261 9.375 39,160 +0.14(+1.48%)
Feb 25, 2016 9.170 9.332 9.139 9.238 49,380 +0.19(+2.10%)
Feb 24, 2016 8.698 9.086 8.698 9.048 54,552 +0.30(+3.39%)
Feb 23, 2016 9.170 9.200 8.743 8.751 81,899 -0.40(-4.33%)
Feb 22, 2016 9.254 9.345 9.132 9.147 43,413 -0.02(-0.25%)
Feb 19, 2016 9.216 9.292 8.892 9.170 39,450 -0.01(-0.08%)
Feb 18, 2016 9.276 9.375 9.139 9.177 27,868 -0.11(-1.15%)
Feb 17, 2016 9.360 9.398 9.231 9.284 36,724 -0.04(-0.41%)
Feb 16, 2016 9.238 9.436 9.155 9.322 30,174 +0.14(+1.49%)
Feb 12, 2016 9.238 9.185 9.185 9.185 41,753 +0.08(+0.92%)
Feb 11, 2016 9.101 9.254 9.063 9.101 50,739 -0.04(-0.42%)
Feb 10, 2016 9.155 9.238 9.109 9.139 58,189 +0.02(+0.17%)
Feb 09, 2016 9.101 9.238 9.101 9.124 43,502 -0.07(-0.75%)
Feb 08, 2016 9.063 9.276 9.063 9.193 50,725 +0.09(+1.00%)
Feb 05, 2016 9.079 9.196 9.079 9.101 59,588 -0.03(-0.33%)
Feb 04, 2016 9.063 9.162 9.063 9.132 15,526 +0.03(+0.33%)
Feb 03, 2016 9.170 9.283 9.003 9.101 37,761 +0.00(+0.00%)
Feb 02, 2016 9.056 9.374 9.018 9.101 43,676 -0.09(-0.99%)
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.