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 (%)
Aug 31, 2016 9.606 9.644 9.444 9.475 97,058 -0.13(-1.36%)
Aug 30, 2016 9.529 9.659 9.529 9.606 37,507 +0.08(+0.81%)
Aug 29, 2016 9.475 9.567 9.475 9.529 40,942 +0.02(+0.16%)
Aug 26, 2016 9.429 9.544 9.429 9.514 32,674 +0.07(+0.73%)
Aug 25, 2016 9.383 9.452 9.352 9.444 44,026 +0.02(+0.16%)
Aug 24, 2016 9.452 9.567 9.391 9.429 52,680 +0.02(+0.24%)
Aug 23, 2016 9.437 9.552 9.360 9.406 42,283 +0.02(+0.25%)
Aug 22, 2016 9.345 9.406 9.299 9.383 46,119 +0.02(+0.25%)
Aug 19, 2016 9.360 9.452 9.299 9.360 51,215 -0.04(-0.41%)
Aug 18, 2016 9.483 9.506 9.355 9.398 48,344 -0.04(-0.41%)
Aug 17, 2016 9.475 9.483 9.329 9.437 65,952 -0.01(-0.08%)
Aug 16, 2016 9.268 9.475 9.268 9.444 68,885 +0.21(+2.24%)
Aug 15, 2016 9.322 9.391 9.229 9.237 39,029 -0.05(-0.50%)
Aug 12, 2016 9.214 9.329 9.199 9.283 29,587 +0.03(+0.33%)
Aug 11, 2016 9.329 9.360 9.237 9.253 32,256 -0.01(-0.08%)
Aug 10, 2016 9.253 9.337 9.207 9.260 51,136 +0.02(+0.17%)
Aug 09, 2016 9.367 9.467 9.207 9.245 961,572 -0.09(-0.98%)
Aug 08, 2016 9.321 9.390 9.321 9.337 23,548 +0.00(+0.00%)
Aug 05, 2016 9.321 9.413 9.314 9.337 45,799 +0.12(+1.33%)
Aug 04, 2016 9.314 9.321 9.207 9.214 36,652 -0.05(-0.58%)
Aug 03, 2016 9.306 9.321 9.214 9.268 38,034 +0.04(+0.41%)
Aug 02, 2016 9.344 9.398 9.230 9.230 44,585 -0.07(-0.74%)
Aug 01, 2016 9.375 9.497 9.291 9.298 31,671 -0.03(-0.33%)
Jul 29, 2016 9.520 9.578 9.329 9.329 90,261 -0.26(-2.71%)
Jul 28, 2016 9.620 9.704 9.524 9.589 24,110 -0.05(-0.48%)
Jul 27, 2016 9.688 9.704 9.597 9.635 29,513 +0.00(+0.00%)
Jul 26, 2016 9.597 9.681 9.574 9.635 31,943 +0.01(+0.08%)
Jul 25, 2016 9.589 9.681 9.566 9.627 20,543 -0.04(-0.40%)
Jul 22, 2016 9.474 9.681 9.474 9.665 37,183 +0.21(+2.18%)
Jul 21, 2016 9.566 9.585 9.360 9.459 40,255 -0.13(-1.36%)
Jul 20, 2016 9.562 9.681 9.551 9.589 28,244 +0.00(+0.00%)
Jul 19, 2016 9.650 9.727 9.566 9.589 37,677 -0.09(-0.95%)
Jul 18, 2016 9.643 9.727 9.574 9.681 28,817 +0.02(+0.16%)
Jul 15, 2016 9.711 9.727 9.529 9.665 22,935 +0.02(+0.16%)
Jul 14, 2016 9.742 9.742 9.643 9.650 25,232 -0.05(-0.47%)
Jul 13, 2016 9.658 9.750 9.566 9.696 63,385 +0.08(+0.79%)
Jul 12, 2016 9.627 9.673 9.574 9.620 58,826 +0.05(+0.48%)
Jul 11, 2016 9.490 9.673 9.490 9.574 44,847 +0.11(+1.13%)
Jul 08, 2016 9.428 9.558 9.413 9.467 61,864 +0.13(+1.39%)
Jul 07, 2016 9.306 9.444 9.214 9.337 44,431 +0.16(+1.75%)
Jul 05, 2016 9.100 9.191 9.100 9.176 43,053 +0.01(+0.08%)
Jul 01, 2016 9.130 9.168 9.168 9.168 70,749 +0.00(+0.00%)
Jun 30, 2016 9.115 9.176 8.977 9.168 70,848 +0.18(+1.96%)
Jun 29, 2016 9.000 9.000 8.931 8.993 48,674 +0.07(+0.77%)
Jun 28, 2016 8.840 8.970 8.740 8.924 74,099 +0.12(+1.39%)
Jun 27, 2016 9.084 9.084 8.702 8.801 90,808 -0.44(-4.80%)
Jun 24, 2016 9.237 9.337 8.947 9.245 377,575 -0.21(-2.18%)
Jun 23, 2016 9.314 9.482 9.207 9.451 51,611 +0.19(+2.06%)
Jun 22, 2016 9.390 9.428 9.253 9.260 37,651 -0.08(-0.82%)
Jun 21, 2016 9.237 9.383 9.180 9.337 48,971 +0.10(+1.08%)
Jun 20, 2016 9.306 9.413 9.191 9.237 29,770 -0.02(-0.25%)
Jun 17, 2016 9.291 9.383 9.199 9.260 97,346 -0.02(-0.16%)
Jun 16, 2016 9.153 9.298 9.153 9.275 29,450 -0.08(-0.82%)
Jun 15, 2016 9.375 9.428 9.184 9.352 50,485 -0.01(-0.08%)
Jun 14, 2016 9.321 9.405 9.321 9.360 44,150 -0.02(-0.16%)
Jun 13, 2016 9.497 9.535 9.306 9.375 41,815 -0.15(-1.53%)
Jun 10, 2016 9.405 9.574 9.383 9.520 38,037 -0.02(-0.16%)
Jun 09, 2016 9.673 9.673 9.413 9.535 50,128 -0.13(-1.34%)
Jun 08, 2016 9.581 9.688 9.535 9.665 25,397 +0.08(+0.80%)
Jun 07, 2016 9.650 9.681 9.513 9.589 42,724 -0.08(-0.79%)
Jun 06, 2016 9.627 9.750 9.543 9.665 44,153 +0.01(+0.08%)
Jun 03, 2016 9.673 9.681 9.528 9.658 47,822 -0.05(-0.47%)
Jun 02, 2016 9.727 9.788 9.673 9.704 67,355 -0.08(-0.86%)
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.