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 29, 2016 9.425 9.481 9.235 9.235 91,177 -0.26(-2.71%)
Jul 28, 2016 9.523 9.606 9.428 9.493 24,355 -0.05(-0.48%)
Jul 27, 2016 9.591 9.606 9.500 9.538 29,812 +0.00(+0.00%)
Jul 26, 2016 9.500 9.584 9.478 9.538 32,266 +0.01(+0.08%)
Jul 25, 2016 9.493 9.584 9.470 9.531 20,751 -0.04(-0.40%)
Jul 22, 2016 9.379 9.584 9.379 9.568 37,560 +0.20(+2.18%)
Jul 21, 2016 9.470 9.489 9.266 9.364 40,663 -0.13(-1.36%)
Jul 20, 2016 9.466 9.584 9.455 9.493 28,531 +0.00(+0.00%)
Jul 19, 2016 9.553 9.629 9.470 9.493 38,059 -0.09(-0.95%)
Jul 18, 2016 9.546 9.629 9.478 9.584 29,109 +0.02(+0.16%)
Jul 15, 2016 9.614 9.629 9.433 9.568 23,167 +0.02(+0.16%)
Jul 14, 2016 9.644 9.644 9.546 9.553 25,488 -0.05(-0.47%)
Jul 13, 2016 9.561 9.652 9.470 9.599 64,027 +0.08(+0.79%)
Jul 12, 2016 9.531 9.576 9.478 9.523 59,422 +0.05(+0.48%)
Jul 11, 2016 9.394 9.576 9.394 9.478 45,302 +0.11(+1.13%)
Jul 08, 2016 9.334 9.463 9.319 9.372 62,491 +0.13(+1.39%)
Jul 07, 2016 9.213 9.349 9.122 9.243 44,882 +0.16(+1.75%)
Jul 05, 2016 9.008 9.099 9.008 9.084 43,490 +0.01(+0.08%)
Jul 01, 2016 9.039 9.076 9.076 9.076 71,466 +0.00(+0.00%)
Jun 30, 2016 9.023 9.084 8.887 9.076 71,566 +0.17(+1.96%)
Jun 29, 2016 8.910 8.910 8.842 8.902 49,167 +0.07(+0.77%)
Jun 28, 2016 8.751 8.880 8.653 8.834 74,850 +0.12(+1.39%)
Jun 27, 2016 8.993 8.993 8.615 8.713 91,729 -0.44(-4.80%)
Jun 24, 2016 9.145 9.243 8.857 9.152 381,402 -0.20(-2.18%)
Jun 23, 2016 9.220 9.387 9.114 9.357 52,134 +0.19(+2.06%)
Jun 22, 2016 9.296 9.334 9.160 9.167 38,033 -0.08(-0.82%)
Jun 21, 2016 9.145 9.288 9.088 9.243 49,467 +0.10(+1.08%)
Jun 20, 2016 9.213 9.319 9.099 9.145 30,072 -0.02(-0.25%)
Jun 17, 2016 9.198 9.288 9.107 9.167 98,332 -0.02(-0.16%)
Jun 16, 2016 9.061 9.205 9.061 9.182 29,749 -0.08(-0.82%)
Jun 15, 2016 9.281 9.334 9.092 9.258 50,997 -0.01(-0.08%)
Jun 14, 2016 9.228 9.311 9.228 9.266 44,598 -0.02(-0.16%)
Jun 13, 2016 9.402 9.440 9.213 9.281 42,239 -0.14(-1.53%)
Jun 10, 2016 9.311 9.478 9.288 9.425 38,422 -0.02(-0.16%)
Jun 09, 2016 9.576 9.576 9.319 9.440 50,636 -0.13(-1.34%)
Jun 08, 2016 9.485 9.591 9.440 9.568 25,655 +0.08(+0.80%)
Jun 07, 2016 9.553 9.584 9.417 9.493 43,157 -0.08(-0.79%)
Jun 06, 2016 9.531 9.652 9.447 9.568 44,601 +0.01(+0.08%)
Jun 03, 2016 9.576 9.584 9.432 9.561 48,307 -0.05(-0.47%)
Jun 02, 2016 9.629 9.690 9.576 9.606 68,038 -0.08(-0.86%)
Jun 01, 2016 9.591 9.697 9.546 9.690 55,034 +0.07(+0.71%)
May 31, 2016 9.652 9.659 9.591 9.621 184,751 -0.03(-0.31%)
May 27, 2016 9.629 9.652 9.652 9.652 54,029 +0.04(+0.39%)
May 26, 2016 9.621 9.690 9.606 9.614 35,356 -0.04(-0.39%)
May 25, 2016 9.682 9.758 9.629 9.652 39,134 -0.05(-0.47%)
May 24, 2016 9.599 9.727 9.584 9.697 90,579 +0.16(+1.67%)
May 23, 2016 9.568 9.599 9.515 9.538 22,952 -0.01(-0.08%)
May 20, 2016 9.493 9.576 9.493 9.546 62,527 +0.10(+1.04%)
May 19, 2016 9.500 9.500 9.394 9.447 29,608 -0.06(-0.64%)
May 18, 2016 9.334 9.538 9.334 9.508 78,132 +0.12(+1.29%)
May 17, 2016 9.470 9.523 9.251 9.387 88,011 -0.12(-1.27%)
May 16, 2016 9.515 9.606 9.466 9.508 43,291 +0.02(+0.24%)
May 13, 2016 9.508 9.538 9.440 9.485 83,198 +0.00(+0.00%)
May 12, 2016 9.561 9.576 9.463 9.485 59,812 -0.03(-0.32%)
May 11, 2016 9.561 9.584 9.470 9.515 50,063 -0.02(-0.16%)
May 10, 2016 9.531 9.621 9.523 9.531 68,018 +0.05(+0.48%)
May 09, 2016 9.447 9.584 9.447 9.485 45,960 -0.02(-0.16%)
May 06, 2016 9.500 9.561 9.365 9.500 112,158 +0.02(+0.24%)
May 05, 2016 9.455 9.591 9.410 9.478 74,361 +0.10(+1.05%)
May 04, 2016 9.312 9.448 9.304 9.380 72,430 +0.00(+0.00%)
May 03, 2016 9.470 9.523 9.350 9.380 61,565 -0.21(-2.20%)
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.