Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	10.32	10.61	10.32	10.50	8,409	+0.23(+2.24%)
Mar 27, 2024	10.27	10.32	10.27	10.27	3,500	+0.00(+0.00%)
Mar 26, 2024	10.30	10.35	10.27	10.27	9,353	-0.03(-0.29%)
Mar 25, 2024	10.30	10.30	10.30	10.30	1,821	-0.22(-2.09%)
Mar 22, 2024	10.36	10.55	10.29	10.52	3,251	+0.07(+0.67%)
Mar 21, 2024	10.34	10.48	10.34	10.45	6,986	+0.14(+1.36%)
Mar 20, 2024	10.16	10.31	10.06	10.31	4,270	+0.20(+1.98%)
Mar 19, 2024	10.42	10.42	10.11	10.11	5,499	-0.14(-1.37%)
Mar 18, 2024	10.30	10.30	10.25	10.25	7,067	-0.05(-0.49%)
Mar 15, 2024	10.21	10.32	10.21	10.30	8,201	+0.09(+0.88%)
Mar 14, 2024	10.24	10.27	10.11	10.21	7,502	+0.01(+0.10%)
Mar 13, 2024	10.23	10.23	10.16	10.20	2,339	+0.12(+1.19%)
Mar 12, 2024	10.12	10.23	10.00	10.08	23,846	-0.01(-0.10%)
Mar 11, 2024	10.15	10.15	10.04	10.09	5,074	+0.02(+0.20%)
Mar 08, 2024	10.00	10.12	10.00	10.07	9,374	+0.05(+0.50%)
Mar 07, 2024	10.02	10.20	10.00	10.02	83,456	+0.07(+0.70%)
Mar 06, 2024	10.00	10.00	9.950	9.950	9,419	+0.04(+0.40%)
Mar 05, 2024	9.770	9.910	9.770	9.910	4,443	+0.11(+1.12%)
Mar 04, 2024	9.960	9.960	9.800	9.800	19,145	-0.10(-1.01%)
Mar 01, 2024	10.00	10.02	9.900	9.900	12,846	-0.09(-0.90%)
Feb 29, 2024	9.910	10.19	9.910	9.990	7,003	+0.04(+0.40%)
Feb 28, 2024	10.09	10.26	9.850	9.950	13,887	-0.12(-1.19%)
Feb 27, 2024	10.29	10.29	10.01	10.07	8,951	-0.09(-0.89%)
Feb 26, 2024	10.60	10.60	10.16	10.16	2,031	+0.03(+0.25%)
Feb 23, 2024	10.15	10.44	10.02	10.13	14,382	+0.05(+0.55%)
Feb 22, 2024	10.43	10.43	9.650	10.08	20,691	-0.04(-0.40%)
Feb 21, 2024	10.27	10.48	10.12	10.12	7,188	-0.09(-0.88%)
Feb 20, 2024	10.25	10.41	10.21	10.21	6,813	-0.05(-0.49%)
Feb 16, 2024	10.11	10.31	10.11	10.26	3,226	+0.04(+0.39%)
Feb 15, 2024	10.21	10.29	10.06	10.22	9,545	+0.28(+2.82%)
Feb 14, 2024	10.16	10.16	9.760	9.940	29,936	-0.22(-2.17%)
Feb 13, 2024	10.33	10.33	10.16	10.16	9,074	-0.05(-0.49%)
Feb 12, 2024	10.29	10.48	10.21	10.21	11,878	-0.11(-1.07%)
Feb 09, 2024	10.39	10.39	10.27	10.32	7,854	-0.10(-0.96%)
Feb 08, 2024	10.23	10.48	10.23	10.42	15,943	+0.22(+2.16%)
Feb 07, 2024	10.25	10.26	9.972	10.20	18,145	+0.01(+0.10%)
Feb 06, 2024	10.13	10.40	10.13	10.19	9,351	+0.12(+1.18%)
Feb 05, 2024	10.26	10.30	9.962	10.07	36,767	-0.26(-2.49%)
Feb 02, 2024	10.20	10.58	10.20	10.33	14,869	+0.06(+0.58%)
Feb 01, 2024	10.60	10.60	10.15	10.27	27,402	-0.47(-4.34%)
Jan 31, 2024	10.84	10.92	10.68	10.73	11,322	-0.28(-2.52%)
Jan 30, 2024	10.90	11.01	10.79	11.01	5,813	+0.02(+0.18%)
Jan 29, 2024	10.89	11.01	10.70	10.99	10,457	+0.09(+0.82%)
Jan 26, 2024	10.50	10.90	10.46	10.90	7,995	+0.18(+1.66%)
Jan 25, 2024	10.45	10.72	10.42	10.72	10,470	+0.22(+2.07%)
Jan 24, 2024	10.46	10.51	10.29	10.51	5,997	+0.22(+2.12%)
Jan 23, 2024	10.38	10.44	10.29	10.29	24,647	-0.11(-1.05%)
Jan 22, 2024	10.68	10.69	10.30	10.40	7,018	-0.27(-2.51%)
Jan 19, 2024	10.58	10.67	10.43	10.67	4,801	+0.30(+2.87%)
Jan 18, 2024	10.42	10.45	10.28	10.37	4,065	-0.02(-0.19%)
Jan 17, 2024	10.37	10.49	10.29	10.39	3,215	-0.06(-0.57%)
Jan 16, 2024	10.26	10.61	10.22	10.45	5,304	+0.17(+1.64%)
Jan 12, 2024	10.25	10.33	10.13	10.28	7,824	+0.09(+0.87%)
Jan 11, 2024	10.10	10.19	10.03	10.19	4,757	+0.11(+1.08%)
Jan 10, 2024	10.12	10.14	10.04	10.08	2,987	+0.02(+0.20%)
Jan 09, 2024	10.06	10.08	9.883	10.06	7,200	+0.00(+0.00%)
Jan 08, 2024	10.07	10.18	10.06	10.06	2,356	+0.01(+0.10%)
Jan 05, 2024	10.19	10.19	10.05	10.05	5,604	+0.00(+0.00%)
Jan 04, 2024	10.08	10.10	10.01	10.05	4,890	+0.04(+0.40%)
Jan 03, 2024	10.15	10.15	10.01	10.01	17,822	-0.07(-0.69%)
Jan 02, 2024	10.16	10.16	9.972	10.08	5,234	-0.08(-0.78%)
Dec 29, 2023	10.31	10.35	10.16	10.16	2,698	-0.21(-2.01%)
Dec 28, 2023	10.22	10.55	10.22	10.37	2,151	+0.07(+0.67%)
Dec 27, 2023	10.62	10.63	10.30	10.30	7,847	-0.23(-2.16%)
Dec 26, 2023	10.64	10.64	10.49	10.53	4,174	-0.07(-0.65%)
Dec 22, 2023	10.48	10.66	10.21	10.60	12,200	+0.21(+2.00%)
Dec 21, 2023	10.43	10.52	10.25	10.39	6,984	-0.15(-1.41%)
Dec 20, 2023	10.35	10.63	10.35	10.54	17,376	+0.10(+0.95%)
Dec 19, 2023	9.962	10.63	9.962	10.44	27,485	+0.48(+4.77%)
Dec 18, 2023	10.22	10.39	9.962	9.962	15,085	-0.23(-2.24%)
Dec 15, 2023	9.457	10.19	9.457	10.19	13,654	+0.20(+1.98%)
Dec 14, 2023	9.408	9.992	9.408	9.992	11,028	+0.59(+6.32%)
Dec 13, 2023	8.913	9.398	8.913	9.398	34,140	+0.49(+5.44%)
Dec 12, 2023	8.932	9.002	8.913	8.913	11,497	-0.05(-0.55%)
Dec 11, 2023	8.932	9.058	8.932	8.962	20,045	-0.04(-0.44%)
Dec 08, 2023	9.061	9.061	8.913	9.002	19,803	+0.04(+0.44%)
Dec 07, 2023	8.942	9.041	8.923	8.962	38,215	+0.02(+0.22%)
Dec 06, 2023	8.913	8.962	8.903	8.942	9,914	+0.05(+0.56%)
Dec 05, 2023	8.952	8.952	8.883	8.893	14,344	+0.01(+0.11%)
Dec 04, 2023	8.903	8.962	8.823	8.883	15,168	-0.07(-0.77%)
Dec 01, 2023	8.942	8.952	8.888	8.952	4,480	+0.11(+1.23%)
Nov 30, 2023	8.918	8.918	8.841	8.843	5,631	-0.05(-0.56%)
Nov 29, 2023	8.764	8.923	8.764	8.893	11,240	+0.16(+1.81%)
Nov 28, 2023	8.734	8.814	8.734	8.734	1,491	-0.07(-0.79%)
Nov 27, 2023	8.942	8.942	8.774	8.804	10,648	-0.06(-0.67%)
Nov 24, 2023	8.863	8.952	8.744	8.863	43,809	+0.05(+0.56%)
Nov 22, 2023	8.814	8.863	8.794	8.814	21,855	+0.00(+0.00%)
Nov 21, 2023	8.833	8.863	8.616	8.814	12,956	+0.00(+0.00%)
Nov 20, 2023	8.804	8.863	8.794	8.814	4,371	-0.05(-0.56%)
Nov 17, 2023	8.804	8.863	8.804	8.863	2,437	+0.01(+0.11%)
Nov 16, 2023	8.695	8.863	8.695	8.853	10,777	+0.05(+0.56%)
Nov 15, 2023	8.586	8.863	8.586	8.804	35,639	+0.02(+0.23%)
Nov 14, 2023	8.710	8.858	8.705	8.784	15,629	+0.20(+2.31%)
Nov 13, 2023	8.625	8.625	8.551	8.586	2,538	-0.15(-1.70%)
Nov 10, 2023	8.576	8.757	8.576	8.734	3,522	+0.03(+0.34%)
Nov 09, 2023	8.586	8.705	8.517	8.705	5,914	+0.08(+0.92%)
Nov 08, 2023	8.567	8.704	8.567	8.625	5,928	+0.07(+0.80%)
Nov 07, 2023	8.723	8.723	8.557	8.557	4,003	-0.13(-1.47%)
Nov 06, 2023	8.567	8.762	8.493	8.684	16,581	+0.14(+1.60%)
Nov 03, 2023	8.567	8.567	8.410	8.547	16,146	+0.02(+0.23%)
Nov 02, 2023	8.204	8.528	8.195	8.528	1,216	+0.26(+3.20%)
Nov 01, 2023	8.204	8.410	8.204	8.263	13,861	+0.04(+0.48%)
Oct 31, 2023	8.405	8.405	8.185	8.224	10,852	-0.13(-1.52%)
Oct 30, 2023	8.351	8.430	8.342	8.351	1,534	-0.10(-1.16%)
Oct 27, 2023	8.283	8.537	8.195	8.449	12,809	+0.04(+0.47%)
Oct 26, 2023	8.244	8.488	8.244	8.410	4,958	+0.17(+2.02%)
Oct 25, 2023	8.371	8.459	8.136	8.244	7,189	-0.09(-1.06%)
Oct 24, 2023	8.332	8.332	8.322	8.332	6,213	+0.00(+0.00%)
Oct 23, 2023	8.351	8.403	8.283	8.332	7,386	+0.00(+0.00%)
Oct 20, 2023	8.430	8.439	8.258	8.332	8,970	-0.10(-1.16%)
Oct 19, 2023	8.479	8.518	8.430	8.430	6,309	-0.04(-0.46%)
Oct 18, 2023	8.430	8.469	8.351	8.469	4,850	+0.04(+0.46%)
Oct 17, 2023	8.557	8.567	8.410	8.430	19,839	-0.11(-1.26%)
Oct 16, 2023	8.342	8.635	8.469	8.537	7,717	+0.13(+1.51%)
Oct 13, 2023	8.439	8.439	8.390	8.410	6,751	-0.03(-0.35%)
Oct 12, 2023	8.361	8.479	8.361	8.439	7,015	+0.01(+0.12%)
Oct 11, 2023	8.518	8.528	8.400	8.430	7,777	-0.10(-1.15%)
Oct 10, 2023	8.704	8.704	8.488	8.528	4,283	+0.04(+0.46%)
Oct 09, 2023	8.410	8.567	8.410	8.488	2,914	+0.07(+0.81%)
Oct 06, 2023	8.342	8.491	8.342	8.420	2,764	+0.02(+0.23%)
Oct 05, 2023	8.283	8.479	8.283	8.400	8,332	+0.12(+1.42%)
Oct 04, 2023	8.442	8.442	8.283	8.283	6,260	-0.09(-1.05%)
Oct 03, 2023	8.332	8.425	8.332	8.371	8,814	-0.03(-0.35%)
Oct 02, 2023	8.361	8.420	8.361	8.400	9,813	-0.04(-0.46%)
Sep 29, 2023	8.361	8.508	8.361	8.439	16,430	-0.01(-0.12%)
Sep 28, 2023	8.390	8.635	8.390	8.449	4,045	-0.01(-0.12%)
Sep 27, 2023	8.449	8.500	8.449	8.459	2,472	-0.04(-0.46%)
Sep 26, 2023	8.469	8.498	8.430	8.498	8,092	+0.01(+0.12%)
Sep 25, 2023	8.606	8.547	8.469	8.488	7,068	+0.02(+0.23%)
Sep 22, 2023	8.557	8.586	8.449	8.469	6,105	-0.11(-1.26%)
Sep 21, 2023	8.528	8.586	8.469	8.576	9,834	-0.02(-0.23%)
Sep 20, 2023	8.576	8.684	8.576	8.596	22,157	+0.02(+0.23%)
Sep 19, 2023	8.684	8.684	8.557	8.576	33,312	-0.03(-0.34%)
Sep 18, 2023	8.576	8.625	8.576	8.606	9,755	+0.07(+0.80%)
Sep 15, 2023	8.557	8.688	8.537	8.537	25,313	-0.07(-0.80%)
Sep 14, 2023	8.537	8.606	8.528	8.606	6,051	+0.09(+1.03%)
Sep 13, 2023	8.430	8.557	8.430	8.518	12,378	+0.02(+0.23%)
Sep 12, 2023	8.547	8.557	8.488	8.498	3,292	-0.01(-0.12%)
Sep 11, 2023	8.488	8.567	8.488	8.508	3,017	-0.01(-0.11%)
Sep 08, 2023	8.488	8.571	8.488	8.518	5,142	+0.03(+0.35%)
Sep 07, 2023	8.479	8.586	8.479	8.488	6,427	+0.01(+0.12%)
Sep 06, 2023	8.665	8.665	8.479	8.479	31,172	-0.16(-1.81%)
Sep 05, 2023	8.616	8.664	8.616	8.635	9,699	-0.01(-0.11%)
Sep 01, 2023	8.665	8.714	8.616	8.645	23,698	+0.01(+0.11%)
Aug 31, 2023	8.694	8.730	8.635	8.635	25,777	+0.02(+0.23%)
Aug 30, 2023	8.660	8.720	8.616	8.616	137,396	-0.01(-0.11%)
Aug 29, 2023	8.488	8.723	8.488	8.625	43,531	+0.07(+0.80%)
Aug 28, 2023	8.655	8.684	8.547	8.557	29,291	-0.06(-0.68%)
Aug 25, 2023	8.674	8.782	8.586	8.616	32,794	-0.01(-0.11%)
Aug 24, 2023	8.430	8.674	8.430	8.625	8,795	+0.26(+3.16%)
Aug 23, 2023	8.302	8.567	8.302	8.361	8,854	+0.07(+0.83%)
Aug 22, 2023	8.410	8.410	8.224	8.293	15,139	-0.19(-2.19%)
Aug 21, 2023	8.488	8.562	8.474	8.479	6,377	-0.14(-1.59%)
Aug 18, 2023	8.439	8.684	8.439	8.616	7,488	+0.18(+2.09%)
Aug 17, 2023	8.498	8.498	8.430	8.439	7,050	-0.01(-0.12%)
Aug 16, 2023	8.371	8.635	8.371	8.449	7,478	+0.01(+0.12%)
Aug 15, 2023	8.420	8.860	8.420	8.439	13,671	+0.03(+0.35%)
Aug 14, 2023	8.410	8.606	8.410	8.410	10,202	-0.11(-1.26%)
Aug 11, 2023	8.342	8.567	8.334	8.518	23,179	+0.15(+1.75%)
Aug 10, 2023	8.332	8.531	8.332	8.371	13,018	+0.00(+0.00%)
Aug 09, 2023	8.313	8.593	8.274	8.371	9,138	+0.13(+1.53%)
Aug 08, 2023	8.352	8.816	8.245	8.245	15,629	-0.17(-2.07%)
Aug 07, 2023	8.361	8.506	8.361	8.419	12,655	+0.10(+1.16%)
Aug 04, 2023	8.303	8.410	8.274	8.322	16,761	+0.08(+0.94%)
Aug 03, 2023	8.419	8.507	8.245	8.245	19,871	-0.17(-2.07%)
Aug 02, 2023	8.584	8.690	8.419	8.419	13,211	-0.21(-2.47%)
Aug 01, 2023	8.690	8.690	8.468	8.632	11,684	-0.05(-0.56%)
Jul 31, 2023	8.574	8.700	8.400	8.681	64,348	+0.04(+0.45%)
Jul 28, 2023	8.700	8.739	8.584	8.642	8,940	+0.00(+0.00%)
Jul 27, 2023	8.710	8.797	8.545	8.642	10,026	-0.07(-0.78%)
Jul 26, 2023	8.477	8.777	8.477	8.710	47,558	+0.17(+2.04%)
Jul 25, 2023	8.468	8.681	8.468	8.535	23,083	+0.01(+0.11%)
Jul 24, 2023	8.400	8.584	8.390	8.526	5,596	+0.07(+0.80%)
Jul 21, 2023	8.313	8.555	8.313	8.458	38,811	+0.15(+1.86%)
Jul 20, 2023	8.574	8.574	8.264	8.303	11,160	-0.12(-1.38%)
Jul 19, 2023	8.100	8.439	8.100	8.419	15,529	+0.30(+3.69%)
Jul 18, 2023	8.081	8.164	8.013	8.119	32,959	+0.04(+0.48%)
Jul 17, 2023	8.177	8.216	8.081	8.081	11,330	-0.08(-0.95%)
Jul 14, 2023	8.226	8.226	8.100	8.158	11,157	-0.05(-0.59%)
Jul 13, 2023	8.081	8.206	8.042	8.206	5,679	+0.17(+2.17%)
Jul 12, 2023	8.023	8.119	7.993	8.032	42,795	+0.09(+1.10%)
Jul 11, 2023	8.187	8.322	7.916	7.945	30,894	-0.10(-1.20%)
Jul 10, 2023	7.935	8.303	7.935	8.042	20,270	+0.13(+1.59%)
Jul 07, 2023	7.848	8.023	7.723	7.916	43,912	+0.03(+0.37%)
Jul 06, 2023	7.877	7.974	7.848	7.887	12,645	-0.05(-0.61%)
Jul 05, 2023	7.868	7.984	7.800	7.935	17,093	+0.08(+0.99%)
Jul 03, 2023	7.926	8.003	7.800	7.858	14,610	-0.06(-0.73%)
Jun 30, 2023	7.839	8.009	7.838	7.916	1,371	-0.06(-0.73%)
Jun 29, 2023	7.868	8.023	7.868	7.974	1,978	+0.14(+1.73%)
Jun 28, 2023	7.742	7.897	7.742	7.839	8,021	+0.04(+0.50%)
Jun 27, 2023	7.674	7.800	7.645	7.800	38,720	+0.11(+1.38%)
Jun 26, 2023	7.626	7.761	7.626	7.693	8,732	+0.05(+0.63%)
Jun 23, 2023	7.597	7.875	7.597	7.645	21,641	-0.02(-0.25%)
Jun 22, 2023	7.723	7.807	7.655	7.664	91,041	-0.04(-0.50%)
Jun 21, 2023	7.734	7.829	7.684	7.703	30,501	+0.06(+0.76%)
Jun 20, 2023	7.558	7.945	7.558	7.645	45,924	+0.11(+1.41%)
Jun 16, 2023	8.148	8.148	7.442	7.539	35,978	-0.43(-5.35%)
Jun 15, 2023	7.984	8.023	7.964	7.964	24,440	+0.84(+11.82%)
May 08, 2023	7.304	7.304	7.046	7.123	48,093	-0.18(-2.42%)
May 05, 2023	7.321	7.772	7.180	7.299	15,339	+0.02(+0.33%)
May 04, 2023	7.294	7.299	7.132	7.275	8,760	-0.02(-0.26%)
May 03, 2023	7.495	7.882	7.271	7.294	6,163	-0.30(-3.90%)
May 02, 2023	7.734	7.734	7.590	7.590	13,358	-0.14(-1.85%)
May 01, 2023	7.917	7.944	7.734	7.734	23,037	-0.17(-2.11%)
Apr 28, 2023	7.972	8.025	7.896	7.901	14,776	-0.07(-0.90%)
Apr 27, 2023	8.020	8.134	7.972	7.972	3,877	-0.01(-0.12%)
Apr 26, 2023	8.087	8.087	7.972	7.982	5,825	-0.06(-0.71%)
Apr 25, 2023	8.445	8.526	7.972	8.039	14,744	-0.32(-3.77%)
Apr 24, 2023	8.520	8.534	8.287	8.354	8,165	-0.06(-0.68%)
Apr 21, 2023	8.497	8.516	8.278	8.411	6,798	-0.09(-1.01%)
Apr 20, 2023	8.297	8.536	8.288	8.497	21,221	+0.22(+2.65%)
Apr 19, 2023	8.058	8.278	8.049	8.278	17,831	+0.25(+3.09%)
Apr 18, 2023	8.115	8.115	8.010	8.030	17,642	-0.09(-1.06%)
Apr 17, 2023	8.163	8.163	8.115	8.115	11,641	-0.05(-0.58%)
Apr 14, 2023	8.127	8.192	8.127	8.163	4,994	+0.01(+0.12%)
Apr 13, 2023	8.168	8.168	8.115	8.154	2,896	-0.01(-0.12%)
Apr 12, 2023	8.182	8.182	8.125	8.163	3,886	+0.05(+0.59%)
Apr 11, 2023	8.144	8.201	8.115	8.115	14,611	-0.02(-0.23%)
Apr 10, 2023	8.201	8.287	8.125	8.135	6,373	-0.05(-0.58%)
Apr 06, 2023	8.230	8.230	8.135	8.182	7,929	-0.04(-0.52%)
Apr 05, 2023	8.278	8.279	8.135	8.225	9,291	-0.06(-0.75%)
Apr 04, 2023	8.411	8.418	8.268	8.287	14,057	-0.08(-0.91%)

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.

Bankfinancial Corp (NQ: BFIN )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Bankfinancial Corp (NQ: BFIN )

Historical Prices

Sections

Services