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, 2008 9.500 10.21 9.349 10.08 77,544 +0.57(+5.99%)
Sep 29, 2008 9.994 10.44 9.513 9.513 63,826 -0.61(-6.04%)
Sep 26, 2008 9.994 10.27 9.967 10.12 89,780 +0.12(+1.24%)
Sep 25, 2008 10.08 10.27 9.994 10.00 96,762 -0.11(-1.09%)
Sep 24, 2008 10.08 10.30 9.960 10.11 63,642 -0.12(-1.21%)
Sep 23, 2008 10.13 10.30 10.05 10.23 52,216 +0.00(+0.00%)
Sep 22, 2008 10.30 10.34 9.960 10.23 41,632 -0.07(-0.67%)
Sep 19, 2008 10.65 10.98 9.960 10.30 440,169 +0.18(+1.76%)
Sep 18, 2008 10.05 10.50 8.930 10.12 318,411 +0.34(+3.44%)
Sep 17, 2008 10.43 10.48 9.788 9.788 69,927 -0.67(-6.37%)
Sep 16, 2008 9.905 10.45 9.720 10.45 118,093 +0.67(+6.88%)
Sep 15, 2008 9.857 10.32 9.768 9.781 68,211 -0.27(-2.67%)
Sep 12, 2008 9.974 10.19 9.891 10.05 126,911 +0.00(+0.00%)
Sep 11, 2008 9.967 10.10 9.857 10.05 84,420 -0.13(-1.28%)
Sep 10, 2008 10.13 10.34 9.884 10.18 83,743 +0.16(+1.58%)
Sep 09, 2008 10.22 10.28 9.987 10.02 111,296 -0.31(-2.99%)
Sep 08, 2008 10.64 10.68 9.981 10.33 128,815 -0.09(-0.86%)
Sep 05, 2008 10.17 10.45 10.09 10.42 146,871 +0.18(+1.74%)
Sep 04, 2008 10.10 10.30 9.981 10.24 139,267 +0.03(+0.27%)
Sep 03, 2008 9.981 10.27 9.891 10.21 66,225 +0.20(+1.99%)
Sep 02, 2008 10.30 10.34 9.864 10.01 104,103 -0.23(-2.28%)
Aug 29, 2008 10.21 10.30 10.08 10.25 109,329 -0.05(-0.53%)
Aug 28, 2008 10.30 10.30 10.07 10.30 142,237 +0.06(+0.60%)
Aug 27, 2008 9.939 10.30 9.871 10.24 142,404 +0.32(+3.18%)
Aug 26, 2008 9.939 10.15 9.788 9.926 50,298 -0.03(-0.34%)
Aug 25, 2008 10.08 10.12 9.891 9.960 104,279 -0.21(-2.03%)
Aug 22, 2008 10.02 10.17 9.836 10.17 60,728 +0.16(+1.65%)
Aug 21, 2008 10.00 10.08 9.823 10.00 49,963 -0.12(-1.15%)
Aug 20, 2008 10.23 10.30 9.994 10.12 66,426 -0.08(-0.81%)
Aug 19, 2008 10.37 10.37 10.15 10.20 86,604 -0.25(-2.43%)
Aug 18, 2008 10.42 10.61 10.30 10.45 99,218 +0.04(+0.40%)
Aug 15, 2008 10.51 10.71 10.32 10.41 174,207 +0.06(+0.60%)
Aug 14, 2008 10.23 10.42 10.23 10.35 89,868 +0.03(+0.33%)
Aug 13, 2008 10.24 10.52 10.23 10.32 180,701 +0.03(+0.27%)
Aug 12, 2008 10.34 10.42 10.20 10.29 54,494 -0.12(-1.12%)
Aug 11, 2008 9.967 10.70 9.733 10.41 114,697 +0.52(+5.21%)
Aug 08, 2008 9.507 10.08 9.472 9.891 89,565 +0.36(+3.75%)
Aug 07, 2008 9.878 9.967 9.472 9.534 73,795 -0.47(-4.74%)
Aug 06, 2008 10.02 10.08 9.823 10.01 69,361 -0.02(-0.21%)
Aug 05, 2008 9.761 10.07 9.713 10.03 112,918 +0.41(+4.21%)
Aug 04, 2008 9.671 9.809 9.431 9.623 95,630 -0.16(-1.68%)
Aug 01, 2008 9.960 9.960 9.603 9.788 85,237 -0.15(-1.52%)
Jul 31, 2008 9.555 9.960 9.383 9.939 2,001,737 +0.21(+2.12%)
Jul 30, 2008 9.706 9.768 9.513 9.733 60,933 +0.12(+1.21%)
Jul 29, 2008 9.617 9.665 9.500 9.617 147,341 +0.02(+0.21%)
Jul 28, 2008 9.692 9.706 9.465 9.596 87,355 -0.19(-1.90%)
Jul 25, 2008 9.671 9.788 9.486 9.781 58,506 +0.21(+2.15%)
Jul 24, 2008 9.788 9.788 9.486 9.575 64,801 -0.20(-2.04%)
Jul 23, 2008 9.857 9.953 9.685 9.775 80,760 -0.12(-1.18%)
Jul 22, 2008 9.568 9.898 9.548 9.891 96,971 +0.25(+2.64%)
Jul 21, 2008 9.582 9.692 9.575 9.637 31,445 -0.05(-0.57%)
Jul 18, 2008 9.775 9.775 9.541 9.692 79,817 -0.04(-0.42%)
Jul 17, 2008 9.665 9.775 9.486 9.733 195,958 +0.14(+1.50%)
Jul 16, 2008 9.094 9.747 8.875 9.589 139,080 +0.55(+6.08%)
Jul 15, 2008 9.033 9.362 8.724 9.040 118,652 -0.12(-1.28%)
Jul 14, 2008 9.617 9.781 9.012 9.156 65,815 -0.36(-3.82%)
Jul 11, 2008 9.417 9.610 9.177 9.520 95,659 -0.01(-0.14%)
Jul 10, 2008 9.170 9.637 9.170 9.534 60,339 +0.37(+4.05%)
Jul 09, 2008 9.768 9.768 9.163 9.163 88,108 -0.62(-6.32%)
Jul 08, 2008 9.081 9.788 9.081 9.781 168,439 +0.70(+7.72%)
Jul 07, 2008 9.321 9.424 8.888 9.081 66,189 -0.22(-2.36%)
Jul 04, 2008 9.204 9.548 9.163 9.301 56,590 +0.00(+0.00%)
Jul 03, 2008 9.204 9.548 9.163 9.301 56,590 +0.11(+1.20%)
Jul 02, 2008 9.225 9.486 9.101 9.191 105,551 -0.05(-0.59%)
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.