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

Bankfinancial Corp (NQ: BFIN )

9.930 UNCHANGED
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 (%)
Jun 30, 2020 6.843 7.350 6.835 7.097 48,895 +0.30(+4.35%)
Jun 29, 2020 6.607 6.902 6.539 6.801 25,230 +0.38(+5.92%)
Jun 26, 2020 6.809 6.908 6.362 6.421 140,854 -0.54(-7.77%)
Jun 25, 2020 6.277 7.038 6.269 6.961 33,345 +0.63(+10.01%)
Jun 24, 2020 6.598 6.657 6.294 6.328 33,750 -0.28(-4.22%)
Jun 23, 2020 6.750 6.750 6.607 6.607 21,897 -0.07(-1.01%)
Jun 22, 2020 6.573 6.716 6.552 6.674 21,452 -0.01(-0.13%)
Jun 19, 2020 6.708 6.708 6.556 6.683 74,451 +0.06(+0.89%)
Jun 18, 2020 6.725 6.725 6.590 6.624 16,377 -0.14(-2.12%)
Jun 17, 2020 7.004 7.004 6.767 6.767 25,267 -0.30(-4.19%)
Jun 16, 2020 7.122 7.173 6.936 7.063 27,702 +0.20(+2.96%)
Jun 15, 2020 6.548 6.911 6.548 6.860 43,138 +0.14(+2.01%)
Jun 12, 2020 7.097 7.350 6.624 6.725 90,312 -0.14(-1.97%)
Jun 11, 2020 7.147 7.270 6.725 6.860 54,949 -0.52(-6.99%)
Jun 10, 2020 7.460 7.726 7.367 7.375 23,405 -0.09(-1.24%)
Jun 09, 2020 7.359 7.578 7.359 7.468 25,866 -0.08(-1.12%)
Jun 08, 2020 7.933 7.984 7.477 7.553 28,784 -0.20(-2.61%)
Jun 05, 2020 7.620 7.992 7.604 7.756 39,178 +0.49(+6.74%)
Jun 04, 2020 7.190 7.519 7.152 7.266 25,706 -0.04(-0.58%)
Jun 03, 2020 7.426 7.950 7.308 7.308 27,914 +0.12(+1.65%)
Jun 02, 2020 7.198 7.929 7.147 7.190 94,328 +0.00(+0.00%)
Jun 01, 2020 7.789 7.789 7.190 7.190 37,602 -0.48(-6.28%)
May 29, 2020 7.240 7.798 7.139 7.671 21,660 +0.29(+3.89%)
May 28, 2020 8.136 8.136 7.384 7.384 22,572 -0.57(-7.22%)
May 27, 2020 7.392 8.026 7.392 7.958 33,189 +0.79(+11.09%)
May 26, 2020 7.266 7.545 7.063 7.164 21,522 +0.21(+3.04%)
May 22, 2020 6.683 7.004 6.674 6.953 37,166 +0.41(+6.33%)
May 21, 2020 6.640 6.852 6.539 6.539 14,363 -0.16(-2.40%)
May 20, 2020 6.590 6.793 6.404 6.700 32,561 +0.30(+4.62%)
May 19, 2020 6.869 6.869 6.303 6.404 22,590 -0.59(-8.45%)
May 18, 2020 6.640 7.088 6.471 6.995 45,517 +0.53(+8.24%)
May 15, 2020 6.404 6.564 6.167 6.463 27,460 +0.09(+1.46%)
May 14, 2020 5.931 6.370 5.922 6.370 47,556 +0.28(+4.58%)
May 13, 2020 6.260 6.260 5.931 6.091 42,877 -0.22(-3.48%)
May 12, 2020 5.998 6.522 5.914 6.311 94,405 +0.35(+5.81%)
May 11, 2020 6.226 6.264 5.914 5.965 97,871 -0.32(-5.11%)
May 08, 2020 6.412 6.497 6.260 6.286 45,333 +0.11(+1.78%)
May 07, 2020 6.353 6.488 6.142 6.176 49,320 -0.07(-1.08%)
May 06, 2020 6.345 6.353 6.142 6.243 39,067 -0.09(-1.47%)
May 05, 2020 7.004 7.012 6.294 6.336 30,534 -0.52(-7.52%)
May 04, 2020 6.752 6.927 6.526 6.852 31,238 +0.19(+2.88%)
May 01, 2020 6.701 6.883 6.476 6.660 33,311 -0.24(-3.51%)
Apr 30, 2020 7.227 7.594 6.793 6.902 51,959 -0.61(-8.11%)
Apr 29, 2020 7.077 7.736 7.077 7.511 58,053 +0.77(+11.39%)
Apr 28, 2020 7.394 7.394 6.718 6.743 48,512 -0.39(-5.50%)
Apr 27, 2020 6.893 7.219 6.893 7.135 22,680 +0.47(+7.01%)
Apr 24, 2020 6.877 6.952 6.593 6.668 74,890 -0.26(-3.73%)
Apr 23, 2020 6.535 6.985 6.535 6.927 41,453 +0.27(+4.01%)
Apr 22, 2020 6.501 7.219 6.501 6.660 46,089 +0.28(+4.45%)
Apr 21, 2020 5.959 6.818 5.959 6.376 36,185 +0.42(+7.00%)
Apr 20, 2020 6.142 6.810 5.950 5.959 37,287 -0.42(-6.54%)
Apr 17, 2020 5.925 6.576 5.925 6.376 43,496 +0.63(+10.89%)
Apr 16, 2020 5.717 5.834 5.642 5.750 75,291 +0.03(+0.58%)
Apr 15, 2020 6.259 6.301 5.650 5.717 85,552 -0.57(-9.03%)
Apr 14, 2020 6.735 6.827 6.101 6.284 60,045 -0.42(-6.23%)
Apr 13, 2020 7.361 7.771 6.693 6.701 32,954 -0.80(-10.68%)
Apr 09, 2020 7.010 7.644 6.760 7.503 43,136 +0.72(+10.58%)
Apr 08, 2020 6.752 7.160 6.301 6.785 52,974 +0.26(+3.96%)
Apr 07, 2020 6.476 6.676 6.230 6.526 74,997 +0.59(+9.99%)
Apr 06, 2020 6.785 6.785 5.617 5.934 52,534 +0.13(+2.16%)
Apr 03, 2020 5.984 6.242 5.767 5.808 29,596 -0.34(-5.56%)
Apr 02, 2020 6.518 6.718 5.984 6.151 30,800 -0.39(-5.99%)
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.