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

Bankfinancial Corp (NQ: BFIN )

10.48 UNCHANGED
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 31, 2023 8.488 8.613 8.316 8.594 64,998 +0.04(+0.45%)
Jul 28, 2023 8.613 8.651 8.498 8.555 9,030 +0.00(+0.00%)
Jul 27, 2023 8.622 8.709 8.460 8.555 10,127 -0.07(-0.78%)
Jul 26, 2023 8.393 8.690 8.393 8.622 48,039 +0.17(+2.04%)
Jul 25, 2023 8.383 8.594 8.383 8.450 23,317 +0.01(+0.11%)
Jul 24, 2023 8.316 8.498 8.306 8.440 5,653 +0.07(+0.80%)
Jul 21, 2023 8.230 8.469 8.230 8.373 39,203 +0.15(+1.86%)
Jul 20, 2023 8.488 8.488 8.182 8.220 11,272 -0.11(-1.38%)
Jul 19, 2023 8.019 8.354 8.019 8.335 15,685 +0.30(+3.69%)
Jul 18, 2023 8.000 8.082 7.933 8.038 33,292 +0.04(+0.48%)
Jul 17, 2023 8.096 8.134 8.000 8.000 11,445 -0.08(-0.95%)
Jul 14, 2023 8.143 8.143 8.019 8.076 11,269 -0.05(-0.59%)
Jul 13, 2023 8.000 8.124 7.961 8.124 5,736 +0.17(+2.17%)
Jul 12, 2023 7.942 8.038 7.914 7.952 43,228 +0.09(+1.10%)
Jul 11, 2023 8.105 8.239 7.837 7.866 31,206 -0.10(-1.20%)
Jul 10, 2023 7.856 8.220 7.856 7.961 20,474 +0.12(+1.59%)
Jul 07, 2023 7.770 7.942 7.645 7.837 44,356 +0.03(+0.37%)
Jul 06, 2023 7.799 7.894 7.770 7.808 12,772 -0.05(-0.61%)
Jul 05, 2023 7.789 7.904 7.722 7.856 17,266 +0.08(+0.99%)
Jul 03, 2023 7.846 7.923 7.722 7.779 14,758 -0.06(-0.73%)
Jun 30, 2023 7.760 7.929 7.759 7.837 1,385 -0.06(-0.73%)
Jun 29, 2023 7.789 7.942 7.789 7.894 1,998 +0.13(+1.73%)
Jun 28, 2023 7.664 7.818 7.664 7.760 8,102 +0.04(+0.50%)
Jun 27, 2023 7.597 7.722 7.569 7.722 39,111 +0.11(+1.38%)
Jun 26, 2023 7.549 7.684 7.549 7.617 8,820 +0.05(+0.63%)
Jun 23, 2023 7.521 7.796 7.521 7.569 21,859 -0.02(-0.25%)
Jun 22, 2023 7.645 7.729 7.578 7.588 91,961 -0.04(-0.50%)
Jun 21, 2023 7.657 7.751 7.607 7.626 30,809 +0.06(+0.76%)
Jun 20, 2023 7.482 7.866 7.482 7.569 46,388 +0.11(+1.41%)
Jun 16, 2023 8.067 8.067 7.367 7.463 36,342 -0.42(-5.35%)
Jun 15, 2023 7.904 7.942 7.885 7.885 24,687 +0.83(+11.82%)
May 08, 2023 7.231 7.231 6.976 7.051 48,579 -0.17(-2.42%)
May 05, 2023 7.248 7.694 7.108 7.226 15,494 +0.02(+0.33%)
May 04, 2023 7.221 7.226 7.061 7.203 8,848 -0.02(-0.26%)
May 03, 2023 7.420 7.803 7.198 7.221 6,226 -0.29(-3.90%)
May 02, 2023 7.656 7.656 7.514 7.514 13,493 -0.14(-1.85%)
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.