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 (%)
Sep 30, 2020 6.213 6.238 6.094 6.111 11,888 -0.07(-1.10%)
Sep 29, 2020 6.247 6.315 6.103 6.179 13,081 -0.03(-0.41%)
Sep 28, 2020 6.264 6.281 6.205 6.205 15,543 +0.05(+0.83%)
Sep 25, 2020 6.086 6.298 6.086 6.154 21,147 +0.00(+0.00%)
Sep 24, 2020 5.857 6.179 5.857 6.154 32,497 +0.29(+4.91%)
Sep 23, 2020 5.891 6.078 5.764 5.866 410,624 +0.00(+0.00%)
Sep 22, 2020 6.213 6.213 5.866 5.866 44,140 -0.30(-4.94%)
Sep 21, 2020 6.298 6.298 6.145 6.171 42,812 -0.18(-2.80%)
Sep 18, 2020 6.568 6.568 6.340 6.348 113,060 -0.14(-2.09%)
Sep 17, 2020 6.433 6.602 6.425 6.484 19,461 -0.05(-0.78%)
Sep 16, 2020 6.441 6.619 6.357 6.535 32,206 +0.18(+2.80%)
Sep 15, 2020 6.628 6.628 6.357 6.357 12,023 -0.23(-3.47%)
Sep 14, 2020 6.374 6.619 6.374 6.585 14,305 +0.23(+3.60%)
Sep 11, 2020 6.391 6.416 6.306 6.357 33,669 +0.02(+0.27%)
Sep 10, 2020 6.535 6.535 6.323 6.340 14,174 -0.26(-3.97%)
Sep 09, 2020 6.323 6.662 6.323 6.602 17,852 +0.28(+4.42%)
Sep 08, 2020 6.323 6.492 6.255 6.323 32,464 -0.06(-0.93%)
Sep 04, 2020 6.433 6.452 6.238 6.382 37,568 +0.05(+0.80%)
Sep 03, 2020 6.357 6.399 6.255 6.331 21,463 +0.02(+0.27%)
Sep 02, 2020 6.154 6.408 6.154 6.315 11,973 +0.12(+1.91%)
Sep 01, 2020 6.196 6.475 6.145 6.196 15,635 +0.05(+0.83%)
Aug 31, 2020 6.264 6.755 6.145 6.145 65,508 -0.15(-2.42%)
Aug 28, 2020 6.348 6.391 6.264 6.298 45,838 -0.02(-0.27%)
Aug 27, 2020 6.298 6.348 6.298 6.315 13,232 +0.06(+0.95%)
Aug 26, 2020 6.281 6.315 6.238 6.255 17,728 +0.06(+0.96%)
Aug 25, 2020 6.340 6.382 6.196 6.196 17,964 -0.09(-1.48%)
Aug 24, 2020 6.213 6.331 6.213 6.289 12,567 +0.08(+1.23%)
Aug 21, 2020 6.357 6.357 6.188 6.213 41,230 -0.17(-2.65%)
Aug 20, 2020 6.357 6.408 6.357 6.382 3,498 -0.03(-0.53%)
Aug 19, 2020 6.408 6.607 6.391 6.416 10,118 +0.02(+0.26%)
Aug 18, 2020 6.629 6.629 6.399 6.399 15,516 -0.28(-4.18%)
Aug 17, 2020 6.738 6.780 6.611 6.679 16,707 -0.13(-1.87%)
Aug 14, 2020 6.670 6.856 6.670 6.805 22,092 +0.09(+1.39%)
Aug 13, 2020 6.890 6.907 6.585 6.712 44,905 -0.26(-3.76%)
Aug 12, 2020 7.144 7.144 6.856 6.975 21,655 -0.05(-0.72%)
Aug 11, 2020 7.364 7.364 6.831 7.026 48,283 -0.03(-0.48%)
Aug 10, 2020 6.708 7.160 6.708 7.059 37,510 +0.42(+6.30%)
Aug 07, 2020 6.365 6.641 6.318 6.641 31,921 +0.28(+4.34%)
Aug 06, 2020 6.315 6.457 6.210 6.365 16,977 +0.05(+0.79%)
Aug 05, 2020 6.215 6.315 6.114 6.315 20,627 +0.15(+2.44%)
Aug 04, 2020 6.206 6.353 6.123 6.164 11,813 -0.03(-0.54%)
Aug 03, 2020 6.089 6.298 6.089 6.198 26,774 +0.10(+1.65%)
Jul 31, 2020 6.290 6.411 6.082 6.098 33,714 -0.27(-4.20%)
Jul 30, 2020 6.348 6.516 6.348 6.365 47,750 -0.03(-0.39%)
Jul 29, 2020 6.315 6.599 6.315 6.390 21,915 +0.00(+0.00%)
Jul 28, 2020 6.315 6.591 6.315 6.390 44,265 +0.00(+0.00%)
Jul 27, 2020 6.248 6.407 6.248 6.390 29,815 +0.09(+1.46%)
Jul 24, 2020 6.248 6.449 6.248 6.298 70,897 +0.02(+0.27%)
Jul 23, 2020 6.231 6.390 6.231 6.282 28,034 -0.02(-0.27%)
Jul 22, 2020 6.298 6.365 6.298 6.298 16,294 -0.06(-0.92%)
Jul 21, 2020 6.399 6.750 6.298 6.357 33,429 +0.05(+0.80%)
Jul 20, 2020 6.474 6.474 6.265 6.307 7,954 +0.02(+0.27%)
Jul 17, 2020 6.390 6.599 6.282 6.290 35,866 -0.18(-2.84%)
Jul 16, 2020 6.800 6.800 6.474 6.474 16,168 -0.36(-5.26%)
Jul 15, 2020 6.926 7.101 6.733 6.834 44,909 +0.13(+2.00%)
Jul 14, 2020 6.537 6.767 6.537 6.700 14,468 +0.08(+1.14%)
Jul 13, 2020 6.608 7.072 6.328 6.624 51,771 +0.02(+0.25%)
Jul 10, 2020 6.282 6.742 6.282 6.608 19,487 +0.41(+6.61%)
Jul 09, 2020 6.407 6.457 6.123 6.198 52,358 -0.33(-5.00%)
Jul 08, 2020 6.332 6.524 6.282 6.524 19,146 +0.12(+1.83%)
Jul 07, 2020 6.524 6.692 6.407 6.407 20,193 -0.11(-1.67%)
Jul 06, 2020 6.926 6.926 6.449 6.516 16,382 -0.34(-5.00%)
Jul 02, 2020 6.767 7.018 6.708 6.859 14,227 +0.26(+3.93%)
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.