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 (%)
Aug 31, 2022 9.149 9.197 9.131 9.131 21,692 -0.05(-0.50%)
Aug 30, 2022 9.213 9.269 9.094 9.177 60,301 +0.00(+0.00%)
Aug 29, 2022 9.113 9.232 9.085 9.177 13,626 -0.01(-0.10%)
Aug 26, 2022 9.241 9.425 9.177 9.186 16,725 -0.04(-0.40%)
Aug 25, 2022 9.223 9.314 9.213 9.223 16,501 +0.00(+0.00%)
Aug 24, 2022 9.195 9.250 9.131 9.223 94,019 +0.03(+0.30%)
Aug 23, 2022 9.314 9.314 9.177 9.195 16,056 -0.06(-0.69%)
Aug 22, 2022 9.278 9.305 9.232 9.259 31,488 +0.04(+0.40%)
Aug 19, 2022 9.388 9.388 9.223 9.223 16,419 -0.05(-0.50%)
Aug 18, 2022 9.278 9.278 9.140 9.269 4,389 +0.05(+0.50%)
Aug 17, 2022 9.314 9.314 9.223 9.223 15,761 -0.01(-0.10%)
Aug 16, 2022 9.314 9.314 9.213 9.232 56,262 +0.02(+0.20%)
Aug 15, 2022 9.085 9.223 9.085 9.213 26,049 +0.08(+0.90%)
Aug 12, 2022 9.204 9.259 9.085 9.131 26,028 -0.06(-0.60%)
Aug 11, 2022 9.223 9.232 9.057 9.186 14,529 +0.06(+0.60%)
Aug 10, 2022 9.149 9.185 9.095 9.131 22,600 +0.09(+1.01%)
Aug 09, 2022 8.976 9.058 8.976 9.040 16,244 +0.05(+0.61%)
Aug 08, 2022 9.076 9.076 8.958 8.986 59,725 -0.01(-0.10%)
Aug 05, 2022 9.122 9.249 8.886 8.995 124,821 +0.09(+1.02%)
Aug 04, 2022 8.813 8.949 8.777 8.904 64,873 +0.11(+1.24%)
Aug 03, 2022 8.758 8.873 8.686 8.795 16,630 +0.00(+0.00%)
Aug 02, 2022 9.113 9.113 8.749 8.795 12,042 -0.07(-0.82%)
Aug 01, 2022 9.131 9.131 8.777 8.867 32,961 +0.21(+2.41%)
Jul 29, 2022 9.104 9.104 8.631 8.658 22,971 +0.16(+1.93%)
Jul 28, 2022 8.449 8.504 8.449 8.495 3,112 +0.01(+0.11%)
Jul 27, 2022 8.386 8.486 8.359 8.486 4,585 +0.11(+1.30%)
Jul 26, 2022 8.440 8.459 8.340 8.377 37,621 -0.07(-0.86%)
Jul 25, 2022 8.431 8.516 8.431 8.449 16,962 +0.02(+0.22%)
Jul 22, 2022 8.449 8.477 8.413 8.431 10,036 -0.02(-0.22%)
Jul 21, 2022 8.413 8.495 8.413 8.449 14,001 -0.06(-0.75%)
Jul 20, 2022 8.459 8.549 8.449 8.513 21,782 -0.01(-0.11%)
Jul 19, 2022 8.440 8.574 8.440 8.522 11,220 +0.05(+0.54%)
Jul 18, 2022 8.468 8.531 8.449 8.477 3,476 +0.02(+0.21%)
Jul 15, 2022 8.395 8.504 8.395 8.459 11,009 +0.03(+0.32%)
Jul 14, 2022 8.404 8.431 8.359 8.431 7,006 -0.02(-0.22%)
Jul 13, 2022 8.413 8.459 8.359 8.449 67,172 -0.02(-0.21%)
Jul 12, 2022 8.468 8.503 8.413 8.468 15,072 -0.04(-0.43%)
Jul 11, 2022 8.549 8.677 8.481 8.504 21,908 -0.01(-0.11%)
Jul 08, 2022 8.531 8.549 8.513 8.513 10,700 -0.01(-0.11%)
Jul 07, 2022 8.613 8.613 8.513 8.522 8,705 +0.01(+0.11%)
Jul 06, 2022 8.704 8.704 8.513 8.513 13,411 -0.05(-0.64%)
Jul 05, 2022 8.649 8.649 8.513 8.568 9,460 +0.02(+0.21%)
Jul 01, 2022 8.522 8.586 8.513 8.549 6,982 +0.02(+0.21%)
Jun 30, 2022 8.668 8.668 8.522 8.531 6,405 -0.02(-0.21%)
Jun 29, 2022 8.577 8.622 8.540 8.549 4,830 +0.00(+0.00%)
Jun 28, 2022 8.704 8.704 8.540 8.549 12,292 -0.01(-0.11%)
Jun 27, 2022 8.549 8.622 8.513 8.559 54,982 -0.03(-0.32%)
Jun 24, 2022 8.522 8.658 8.522 8.586 13,229 +0.04(+0.43%)
Jun 23, 2022 8.477 8.581 8.477 8.549 19,809 -0.04(-0.42%)
Jun 22, 2022 8.749 8.749 8.522 8.586 8,382 +0.00(+0.00%)
Jun 21, 2022 8.549 8.586 8.513 8.586 15,834 +0.09(+1.07%)
Jun 17, 2022 8.495 8.540 8.459 8.495 57,421 -0.02(-0.21%)
Jun 16, 2022 8.495 8.516 8.449 8.513 17,210 -0.06(-0.74%)
Jun 15, 2022 8.549 8.622 8.549 8.577 14,631 +0.03(+0.32%)
Jun 14, 2022 8.559 8.559 8.540 8.549 8,421 +0.01(+0.11%)
Jun 13, 2022 8.640 8.640 8.522 8.540 21,265 -0.12(-1.36%)
Jun 10, 2022 8.931 8.931 8.658 8.658 15,860 -0.08(-0.94%)
Jun 09, 2022 8.767 8.767 8.740 8.740 11,079 -0.07(-0.82%)
Jun 08, 2022 8.740 8.813 8.731 8.813 23,705 +0.01(+0.10%)
Jun 07, 2022 8.877 8.877 8.749 8.804 12,474 -0.05(-0.62%)
Jun 06, 2022 8.940 8.940 8.731 8.858 31,905 +0.06(+0.72%)
Jun 03, 2022 8.867 8.913 8.795 8.795 13,371 -0.07(-0.82%)
Jun 02, 2022 8.795 8.913 8.786 8.867 20,831 +0.01(+0.10%)
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.