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 (%)
Jul 30, 2010 6.025 6.276 6.025 6.193 93,624 +0.06(+1.02%)
Jul 29, 2010 6.220 6.220 6.046 6.130 60,661 -0.02(-0.34%)
Jul 28, 2010 6.151 6.151 6.004 6.151 50,672 +0.01(+0.23%)
Jul 27, 2010 6.437 6.437 6.102 6.137 50,510 -0.27(-4.24%)
Jul 26, 2010 6.262 6.444 6.186 6.409 63,617 +0.15(+2.34%)
Jul 23, 2010 6.193 6.276 6.144 6.262 66,718 +0.02(+0.34%)
Jul 22, 2010 5.997 6.262 5.997 6.241 78,573 +0.22(+3.71%)
Jul 21, 2010 6.276 6.276 5.997 6.018 79,892 -0.23(-3.68%)
Jul 20, 2010 6.025 6.255 5.997 6.248 57,162 +0.14(+2.28%)
Jul 19, 2010 5.997 6.116 5.997 6.109 51,178 +0.06(+1.04%)
Jul 16, 2010 6.039 6.067 5.997 6.046 152,430 -0.01(-0.12%)
Jul 15, 2010 6.053 6.102 5.948 6.053 71,349 -0.02(-0.34%)
Jul 14, 2010 6.032 6.095 5.893 6.074 88,134 +0.03(+0.46%)
Jul 13, 2010 5.886 6.095 5.837 6.046 122,740 +0.26(+4.46%)
Jul 12, 2010 5.851 5.893 5.774 5.788 53,593 -0.13(-2.12%)
Jul 09, 2010 5.830 5.921 5.788 5.914 36,533 +0.06(+0.95%)
Jul 08, 2010 5.928 5.928 5.777 5.858 75,542 -0.01(-0.12%)
Jul 07, 2010 5.746 5.872 5.746 5.865 50,853 +0.15(+2.69%)
Jul 06, 2010 5.809 5.823 5.663 5.711 84,876 +0.01(+0.12%)
Jul 02, 2010 5.851 5.865 5.704 5.704 53,126 -0.13(-2.15%)
Jul 01, 2010 5.795 5.865 5.746 5.830 69,117 +0.03(+0.60%)
Jun 30, 2010 5.823 5.879 5.788 5.795 70,718 -0.03(-0.48%)
Jun 29, 2010 5.816 5.893 5.788 5.823 198,910 -0.20(-3.36%)
Jun 25, 2010 5.928 6.025 5.872 6.025 547,959 +0.10(+1.77%)
Jun 24, 2010 5.990 6.060 5.921 5.921 167,979 -0.12(-1.96%)
Jun 23, 2010 6.053 6.144 5.948 6.039 91,902 -0.03(-0.57%)
Jun 22, 2010 6.193 6.276 6.060 6.074 114,254 -0.08(-1.25%)
Jun 21, 2010 6.444 6.444 6.144 6.151 28,952 -0.20(-3.08%)
Jun 18, 2010 6.381 6.381 6.172 6.346 117,372 +0.01(+0.11%)
Jun 17, 2010 6.346 6.367 6.283 6.339 28,563 +0.04(+0.66%)
Jun 16, 2010 6.318 6.374 6.123 6.297 34,930 -0.09(-1.42%)
Jun 15, 2010 6.109 6.409 5.990 6.388 105,730 +0.32(+5.29%)
Jun 14, 2010 6.311 6.430 6.032 6.067 85,172 -0.17(-2.68%)
Jun 11, 2010 6.130 6.304 6.130 6.234 68,129 +0.02(+0.34%)
Jun 10, 2010 6.137 6.241 5.976 6.213 113,065 +0.16(+2.65%)
Jun 09, 2010 6.116 6.123 5.969 6.053 110,213 +0.01(+0.23%)
Jun 08, 2010 6.018 6.095 5.879 6.039 144,374 +0.06(+1.05%)
Jun 07, 2010 5.983 6.158 5.935 5.976 97,443 +0.04(+0.71%)
Jun 04, 2010 6.234 6.290 5.928 5.935 160,521 -0.38(-6.07%)
Jun 03, 2010 6.346 6.458 6.206 6.318 64,959 +0.01(+0.11%)
Jun 02, 2010 5.879 6.311 5.872 6.311 139,268 +0.45(+7.74%)
Jun 01, 2010 5.879 5.990 5.844 5.858 165,392 -0.09(-1.52%)
May 28, 2010 6.116 6.081 5.928 5.948 119,042 -0.17(-2.74%)
May 27, 2010 6.060 6.130 5.941 6.116 86,776 +0.20(+3.30%)
May 26, 2010 6.004 6.050 5.914 5.921 160,120 -0.06(-0.93%)
May 25, 2010 5.837 6.011 5.774 5.976 100,109 +0.04(+0.71%)
May 24, 2010 6.081 6.102 5.914 5.935 85,757 -0.15(-2.52%)
May 21, 2010 6.046 6.172 6.011 6.088 118,610 -0.07(-1.13%)
May 20, 2010 6.074 6.297 6.046 6.158 138,098 -0.12(-1.89%)
May 19, 2010 6.234 6.325 6.206 6.276 132,021 +0.04(+0.67%)
May 18, 2010 6.527 6.527 6.206 6.234 116,607 -0.19(-2.93%)
May 17, 2010 6.444 6.451 6.227 6.423 82,160 +0.00(+0.00%)
May 14, 2010 6.451 6.451 6.276 6.423 75,345 -0.08(-1.29%)
May 13, 2010 6.611 6.618 6.409 6.506 73,907 -0.15(-2.20%)
May 12, 2010 6.402 6.660 6.388 6.653 80,922 +0.14(+2.14%)
May 11, 2010 6.318 6.548 6.297 6.513 124,985 +0.00(+0.00%)
May 10, 2010 6.276 6.562 6.241 6.513 138,722 +0.33(+5.30%)
May 07, 2010 6.144 6.331 6.033 6.186 95,388 +0.04(+0.68%)
May 06, 2010 6.379 6.518 6.054 6.144 94,074 -0.27(-4.21%)
May 05, 2010 6.573 6.656 6.400 6.414 53,068 -0.19(-2.83%)
May 04, 2010 6.718 6.767 6.511 6.601 86,741 -0.24(-3.44%)
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.