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 (%)
Jun 28, 2013 5.852 6.247 5.808 6.218 362,385 +0.37(+6.25%)
Jun 27, 2013 5.830 5.911 5.816 5.852 0 +0.05(+0.88%)
Jun 26, 2013 5.947 6.189 5.794 5.801 0 -0.06(-1.00%)
Jun 25, 2013 5.852 5.925 5.743 5.860 0 +0.07(+1.26%)
Jun 24, 2013 5.743 5.816 5.684 5.786 0 -0.04(-0.75%)
Jun 21, 2013 5.699 5.852 5.633 5.830 98,958 +0.15(+2.71%)
Jun 20, 2013 5.743 5.743 5.611 5.677 0 -0.16(-2.76%)
Jun 19, 2013 5.955 5.955 5.830 5.838 0 -0.12(-2.09%)
Jun 18, 2013 5.860 6.006 5.860 5.962 0 +0.09(+1.49%)
Jun 17, 2013 5.881 5.889 5.757 5.874 0 +0.06(+1.01%)
Jun 14, 2013 5.896 5.896 5.750 5.816 0 -0.09(-1.61%)
Jun 13, 2013 5.889 5.918 5.746 5.911 15,588 +0.01(+0.25%)
Jun 12, 2013 6.159 6.159 5.896 5.896 11,056 -0.21(-3.47%)
Jun 11, 2013 6.256 6.256 6.101 6.108 7,537 -0.26(-4.02%)
Jun 10, 2013 6.254 6.364 6.210 6.364 0 +0.14(+2.23%)
Jun 07, 2013 6.276 6.276 6.152 6.225 0 -0.04(-0.58%)
Jun 06, 2013 6.145 6.276 6.137 6.261 67,708 +0.10(+1.66%)
Jun 05, 2013 6.181 6.203 5.881 6.159 0 -0.02(-0.35%)
Jun 04, 2013 6.225 6.313 6.079 6.181 0 -0.06(-0.94%)
Jun 03, 2013 5.845 6.247 5.677 6.239 88,240 +0.41(+7.02%)
May 31, 2013 6.166 6.166 5.655 5.830 44,085 -0.41(-6.56%)
May 30, 2013 6.196 6.276 6.064 6.239 18,619 +0.09(+1.43%)
May 29, 2013 6.137 6.210 6.006 6.152 12,481 -0.04(-0.71%)
May 28, 2013 6.006 6.210 5.881 6.196 31,027 +0.29(+4.95%)
May 24, 2013 5.889 5.903 5.779 5.903 0 -0.01(-0.12%)
May 23, 2013 5.881 5.918 5.860 5.911 0 -0.02(-0.37%)
May 22, 2013 6.020 6.210 5.881 5.933 0 -0.09(-1.58%)
May 21, 2013 6.079 6.079 5.947 6.028 0 -0.07(-1.08%)
May 20, 2013 5.903 6.130 5.838 6.093 0 +0.16(+2.71%)
May 17, 2013 5.896 5.947 5.816 5.933 0 +0.07(+1.12%)
May 16, 2013 5.874 5.896 5.794 5.867 8,015 -0.04(-0.62%)
May 15, 2013 5.947 5.947 5.845 5.903 0 -0.01(-0.25%)
May 13, 2013 5.962 5.969 5.896 5.918 0 -0.12(-1.94%)
May 10, 2013 5.984 6.042 5.911 6.035 0 +0.09(+1.47%)
May 09, 2013 5.984 6.020 5.787 5.947 0 -0.07(-1.09%)
May 08, 2013 5.962 6.013 5.933 6.013 0 -0.02(-0.36%)
May 07, 2013 5.881 6.057 5.881 6.035 0 +0.15(+2.48%)
May 06, 2013 5.808 5.889 5.772 5.889 0 +0.07(+1.26%)
May 03, 2013 5.743 5.816 5.743 5.816 0 +0.18(+3.11%)
May 02, 2013 5.538 5.640 5.480 5.640 0 +0.12(+2.12%)
May 01, 2013 5.721 5.743 5.297 5.523 0 -0.24(-4.18%)
Apr 30, 2013 5.765 5.779 5.713 5.765 0 +0.01(+0.25%)
Apr 29, 2013 5.728 5.765 5.648 5.750 8,923 +0.07(+1.16%)
Apr 26, 2013 5.743 5.765 5.678 5.684 24,982 -0.07(-1.14%)
Apr 25, 2013 5.808 5.808 5.597 5.750 26,577 -0.03(-0.51%)
Apr 24, 2013 5.677 5.794 5.677 5.779 10,365 +0.08(+1.41%)
Apr 23, 2013 5.611 5.706 5.575 5.699 13,089 +0.15(+2.76%)
Apr 22, 2013 5.594 5.640 5.483 5.546 8,640 -0.01(-0.13%)
Apr 19, 2013 5.378 5.575 5.378 5.553 25,922 +0.19(+3.54%)
Apr 18, 2013 5.429 5.626 5.341 5.363 30,104 -0.04(-0.68%)
Apr 17, 2013 5.546 5.553 5.349 5.400 48,312 -0.19(-3.39%)
Apr 16, 2013 5.392 5.633 5.392 5.589 24,764 +0.27(+5.08%)
Apr 15, 2013 5.728 5.794 5.305 5.319 95,702 -0.40(-7.02%)
Apr 12, 2013 5.706 5.750 5.473 5.721 24,000 +0.00(+0.00%)
Apr 11, 2013 5.684 5.735 5.626 5.721 8,007 +0.01(+0.26%)
Apr 10, 2013 5.633 5.721 5.560 5.706 30,687 +0.11(+1.96%)
Apr 09, 2013 5.750 5.750 5.597 5.597 20,312 -0.13(-2.29%)
Apr 08, 2013 5.743 5.765 5.648 5.728 25,220 -0.01(-0.13%)
Apr 05, 2013 5.699 5.808 5.644 5.735 29,079 -0.09(-1.50%)
Apr 04, 2013 5.721 5.823 5.677 5.823 17,027 +0.13(+2.31%)
Apr 03, 2013 5.692 5.779 5.692 5.692 24,828 -0.10(-1.76%)
Apr 02, 2013 5.830 5.910 5.735 5.794 39,288 +0.01(+0.25%)
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.