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 (%)
May 24, 2011 5.968 5.997 5.839 5.867 50,608 -0.07(-1.21%)
May 23, 2011 6.004 6.047 5.918 5.939 39,474 -0.14(-2.36%)
May 20, 2011 6.112 6.184 6.047 6.083 46,483 -0.04(-0.59%)
May 19, 2011 6.263 6.263 6.119 6.119 25,537 -0.09(-1.50%)
May 18, 2011 6.263 6.277 6.148 6.213 24,765 -0.05(-0.80%)
May 17, 2011 6.033 6.335 6.033 6.263 28,416 +0.19(+3.08%)
May 16, 2011 6.141 6.198 6.076 6.076 53,001 -0.07(-1.17%)
May 13, 2011 6.436 6.436 6.126 6.148 24,829 -0.27(-4.26%)
May 12, 2011 6.169 6.450 6.126 6.421 11,826 +0.21(+3.36%)
May 11, 2011 6.414 6.414 6.213 6.213 18,507 -0.24(-3.79%)
May 10, 2011 6.335 6.471 6.299 6.457 21,196 +0.17(+2.75%)
May 09, 2011 6.155 6.320 6.155 6.285 30,408 +0.15(+2.46%)
May 06, 2011 6.226 6.255 6.084 6.133 27,539 -0.05(-0.81%)
May 05, 2011 6.233 6.362 6.099 6.183 15,935 -0.06(-1.03%)
May 04, 2011 6.426 6.447 6.219 6.248 28,540 -0.18(-2.77%)
May 03, 2011 6.526 6.561 6.426 6.426 18,579 -0.14(-2.07%)
May 02, 2011 6.597 6.597 6.547 6.561 67,072 +0.04(+0.66%)
Apr 29, 2011 6.569 6.569 6.447 6.519 40,248 -0.05(-0.76%)
Apr 28, 2011 6.576 6.597 6.547 6.569 15,447 -0.04(-0.65%)
Apr 27, 2011 6.604 6.668 6.597 6.611 28,683 -0.01(-0.11%)
Apr 26, 2011 6.540 6.618 6.540 6.618 16,250 +0.09(+1.31%)
Apr 25, 2011 6.561 6.561 6.483 6.533 25,558 -0.01(-0.11%)
Apr 21, 2011 6.583 6.583 6.497 6.540 25,091 +0.00(+0.00%)
Apr 20, 2011 6.526 6.554 6.511 6.540 63,940 +0.06(+0.99%)
Apr 19, 2011 6.569 6.569 6.440 6.476 39,414 -0.06(-0.98%)
Apr 18, 2011 6.526 6.554 6.519 6.540 29,444 -0.07(-1.08%)
Apr 15, 2011 6.490 6.611 6.490 6.611 47,024 +0.09(+1.31%)
Apr 14, 2011 6.347 6.526 6.347 6.526 17,511 +0.12(+1.89%)
Apr 13, 2011 6.454 6.476 6.405 6.405 30,036 -0.01(-0.22%)
Apr 12, 2011 6.426 6.440 6.397 6.419 23,491 +0.04(+0.56%)
Apr 11, 2011 6.690 6.690 6.369 6.383 28,996 -0.30(-4.48%)
Apr 08, 2011 6.718 6.718 6.576 6.683 33,384 +0.01(+0.21%)
Apr 07, 2011 6.804 6.804 6.668 6.668 19,140 -0.14(-2.09%)
Apr 06, 2011 6.704 6.811 6.676 6.811 20,436 +0.11(+1.70%)
Apr 05, 2011 6.633 6.740 6.633 6.697 22,265 +0.02(+0.32%)
Apr 04, 2011 6.704 6.733 6.633 6.676 24,137 -0.03(-0.43%)
Apr 01, 2011 6.618 6.704 6.597 6.704 32,888 +0.15(+2.29%)
Mar 31, 2011 6.604 6.611 6.526 6.554 57,986 -0.09(-1.29%)
Mar 30, 2011 6.533 6.647 6.419 6.640 38,905 +0.10(+1.53%)
Mar 29, 2011 6.383 6.540 6.347 6.540 22,502 +0.14(+2.12%)
Mar 28, 2011 6.340 6.454 6.340 6.405 27,020 -0.04(-0.55%)
Mar 25, 2011 6.397 6.469 6.355 6.440 31,250 +0.06(+1.01%)
Mar 24, 2011 6.490 6.490 6.219 6.376 39,526 -0.10(-1.54%)
Mar 23, 2011 6.426 6.511 6.347 6.476 35,861 +0.02(+0.33%)
Mar 22, 2011 6.483 6.483 6.390 6.454 18,610 -0.03(-0.44%)
Mar 21, 2011 6.447 6.526 6.440 6.483 42,139 -0.01(-0.11%)
Mar 18, 2011 6.226 6.490 6.219 6.490 97,839 +0.29(+4.60%)
Mar 17, 2011 6.169 6.233 6.098 6.205 30,933 +0.09(+1.52%)
Mar 16, 2011 6.155 6.155 6.091 6.112 52,170 -0.05(-0.81%)
Mar 15, 2011 6.005 6.191 6.005 6.162 28,798 +0.02(+0.35%)
Mar 14, 2011 6.133 6.169 6.098 6.141 32,082 -0.04(-0.58%)
Mar 11, 2011 6.034 6.176 6.034 6.176 50,168 +0.17(+2.85%)
Mar 10, 2011 6.198 6.240 6.005 6.005 59,665 -0.27(-4.32%)
Mar 09, 2011 6.198 6.298 6.162 6.276 82,922 +0.09(+1.50%)
Mar 08, 2011 6.155 6.240 6.148 6.183 27,483 +0.05(+0.81%)
Mar 07, 2011 6.255 6.255 6.119 6.133 29,052 -0.09(-1.49%)
Mar 04, 2011 6.240 6.276 6.176 6.226 34,125 +0.03(+0.46%)
Mar 03, 2011 6.162 6.198 6.141 6.198 27,343 +0.10(+1.64%)
Mar 02, 2011 6.126 6.133 6.069 6.098 24,788 -0.04(-0.70%)
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.