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 (%)
Sep 28, 2012 6.465 6.494 6.414 6.414 24,040 -0.10(-1.57%)
Sep 27, 2012 6.589 6.742 6.428 6.516 59,355 -0.08(-1.22%)
Sep 26, 2012 6.530 6.676 6.523 6.596 42,500 +0.07(+1.01%)
Sep 25, 2012 6.523 6.618 6.450 6.530 65,359 +0.05(+0.79%)
Sep 24, 2012 6.509 6.654 6.115 6.479 55,813 -0.05(-0.78%)
Sep 21, 2012 6.188 6.552 6.151 6.530 143,096 +0.44(+7.18%)
Sep 20, 2012 6.108 6.181 6.093 6.093 12,795 -0.01(-0.24%)
Sep 19, 2012 6.006 6.115 5.896 6.108 41,194 +0.12(+2.07%)
Sep 18, 2012 5.940 6.028 5.678 5.984 34,215 +0.03(+0.49%)
Sep 17, 2012 6.028 6.035 5.867 5.955 35,565 -0.09(-1.45%)
Sep 14, 2012 6.122 6.151 5.940 6.042 68,107 -0.08(-1.31%)
Sep 13, 2012 5.867 6.137 5.853 6.122 56,559 +0.26(+4.35%)
Sep 12, 2012 5.823 5.867 5.670 5.867 71,325 +0.06(+1.00%)
Sep 11, 2012 5.751 5.845 5.751 5.809 19,080 +0.04(+0.76%)
Sep 10, 2012 5.860 5.860 5.758 5.765 19,395 -0.04(-0.63%)
Sep 07, 2012 5.780 5.823 5.736 5.802 26,981 +0.07(+1.14%)
Sep 06, 2012 5.758 5.823 5.670 5.736 57,209 +0.04(+0.64%)
Sep 05, 2012 5.714 5.787 5.619 5.700 52,083 +0.01(+0.13%)
Sep 04, 2012 5.605 5.758 5.525 5.692 38,430 +0.09(+1.56%)
Aug 31, 2012 5.649 5.649 5.546 5.605 8,251 +0.01(+0.26%)
Aug 30, 2012 5.583 5.641 5.576 5.590 8,625 -0.05(-0.90%)
Aug 29, 2012 5.656 5.765 5.554 5.641 26,462 +0.04(+0.78%)
Aug 27, 2012 5.590 5.641 5.503 5.598 12,921 +0.02(+0.39%)
Aug 24, 2012 5.568 5.634 5.525 5.576 13,706 -0.01(-0.26%)
Aug 23, 2012 5.765 5.765 5.590 5.590 8,977 -0.12(-2.04%)
Aug 22, 2012 5.802 5.838 5.707 5.707 10,184 -0.11(-1.88%)
Aug 21, 2012 5.831 5.940 5.787 5.816 38,084 +0.02(+0.38%)
Aug 20, 2012 5.700 5.823 5.685 5.794 26,723 +0.05(+0.95%)
Aug 17, 2012 5.656 5.772 5.583 5.740 29,073 +0.05(+0.83%)
Aug 16, 2012 5.525 5.692 5.393 5.692 22,896 +0.17(+3.03%)
Aug 15, 2012 5.423 5.532 5.423 5.525 19,857 +0.07(+1.34%)
Aug 14, 2012 5.554 5.583 5.401 5.452 12,823 -0.09(-1.58%)
Aug 13, 2012 5.466 5.568 5.444 5.539 22,930 -0.04(-0.78%)
Aug 10, 2012 5.634 5.707 5.539 5.583 7,790 -0.07(-1.29%)
Aug 09, 2012 5.678 5.707 5.605 5.656 9,608 -0.01(-0.26%)
Aug 08, 2012 5.583 5.721 5.576 5.670 27,163 +0.00(+0.00%)
Aug 07, 2012 5.685 5.703 5.510 5.670 42,748 +0.00(+0.00%)
Aug 06, 2012 5.692 5.721 5.656 5.670 18,822 +0.00(+0.00%)
Aug 03, 2012 5.408 5.714 5.408 5.670 25,073 +0.30(+5.56%)
Aug 02, 2012 5.452 5.627 5.335 5.372 31,549 -0.09(-1.60%)
Aug 01, 2012 5.729 5.809 5.393 5.459 87,907 -0.27(-4.71%)
Jul 31, 2012 5.707 5.816 5.707 5.729 31,592 -0.03(-0.51%)
Jul 30, 2012 5.823 5.823 5.729 5.758 38,410 -0.07(-1.13%)
Jul 27, 2012 5.787 5.838 5.743 5.823 60,113 +0.04(+0.76%)
Jul 26, 2012 5.904 5.904 5.736 5.780 145,165 -0.01(-0.25%)
Jul 25, 2012 5.802 5.874 5.794 5.794 12,374 +0.04(+0.76%)
Jul 24, 2012 5.780 5.904 5.707 5.751 29,710 +0.01(+0.25%)
Jul 23, 2012 5.874 5.904 5.503 5.736 66,856 -0.25(-4.14%)
Jul 20, 2012 5.991 6.057 5.984 5.984 28,985 -0.06(-0.97%)
Jul 19, 2012 6.122 6.122 6.035 6.042 11,018 -0.04(-0.60%)
Jul 18, 2012 6.006 6.122 5.991 6.079 33,402 +0.07(+1.21%)
Jul 17, 2012 5.823 6.013 5.758 6.006 33,141 +0.20(+3.39%)
Jul 16, 2012 5.831 5.831 5.787 5.809 18,371 -0.05(-0.87%)
Jul 13, 2012 5.685 5.933 5.685 5.860 40,045 +0.17(+3.08%)
Jul 12, 2012 5.583 5.714 5.569 5.685 37,400 +0.07(+1.30%)
Jul 11, 2012 5.568 5.641 5.539 5.612 33,208 +0.03(+0.52%)
Jul 10, 2012 5.532 5.590 5.481 5.583 37,016 +0.10(+1.86%)
Jul 09, 2012 5.372 5.495 5.364 5.481 16,597 +0.09(+1.62%)
Jul 06, 2012 5.364 5.452 5.364 5.393 20,846 -0.04(-0.80%)
Jul 05, 2012 5.415 5.452 5.401 5.437 9,763 +0.05(+0.95%)
Jul 03, 2012 5.539 5.554 5.328 5.386 31,665 -0.12(-2.25%)
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.