Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfinancial Corp (NQ: BFIN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 6.671 6.678 6.591 6.620 57,408 -0.09(-1.29%)
Mar 30, 2011 6.599 6.714 6.484 6.707 38,517 +0.10(+1.53%)
Mar 29, 2011 6.447 6.606 6.411 6.606 22,278 +0.14(+2.12%)
Mar 28, 2011 6.404 6.519 6.404 6.469 26,751 -0.04(-0.55%)
Mar 25, 2011 6.462 6.534 6.419 6.505 30,939 +0.06(+1.01%)
Mar 24, 2011 6.555 6.555 6.282 6.440 39,132 -0.10(-1.54%)
Mar 23, 2011 6.491 6.577 6.411 6.541 35,503 +0.02(+0.33%)
Mar 22, 2011 6.548 6.548 6.455 6.519 18,425 -0.03(-0.44%)
Mar 21, 2011 6.512 6.591 6.505 6.548 41,719 -0.01(-0.11%)
Mar 18, 2011 6.289 6.555 6.282 6.555 96,864 +0.29(+4.60%)
Mar 17, 2011 6.231 6.296 6.159 6.267 30,625 +0.09(+1.52%)
Mar 16, 2011 6.217 6.217 6.152 6.174 51,650 -0.05(-0.81%)
Mar 15, 2011 6.066 6.253 6.066 6.224 28,511 +0.02(+0.35%)
Mar 14, 2011 6.195 6.231 6.159 6.202 31,762 -0.04(-0.58%)
Mar 11, 2011 6.094 6.238 6.094 6.238 49,668 +0.17(+2.85%)
Mar 10, 2011 6.260 6.303 6.066 6.066 59,070 -0.27(-4.32%)
Mar 09, 2011 6.260 6.361 6.224 6.339 82,096 +0.09(+1.50%)
Mar 08, 2011 6.217 6.303 6.210 6.246 27,209 +0.05(+0.81%)
Mar 07, 2011 6.318 6.318 6.181 6.195 28,762 -0.09(-1.49%)
Mar 04, 2011 6.303 6.339 6.238 6.289 33,785 +0.03(+0.46%)
Mar 03, 2011 6.224 6.260 6.202 6.260 27,070 +0.10(+1.64%)
Mar 02, 2011 6.188 6.195 6.130 6.159 24,541 -0.04(-0.70%)
Mar 01, 2011 6.188 6.282 6.181 6.202 33,157 -0.10(-1.60%)
Feb 28, 2011 6.253 6.325 6.188 6.303 87,101 +0.06(+0.92%)
Feb 25, 2011 6.202 6.267 6.166 6.246 40,347 +0.05(+0.81%)
Feb 24, 2011 6.195 6.224 6.123 6.195 42,218 -0.01(-0.23%)
Feb 23, 2011 6.274 6.339 6.210 6.210 24,274 -0.04(-0.58%)
Feb 22, 2011 6.426 6.447 6.246 6.246 55,805 -0.23(-3.56%)
Feb 18, 2011 6.527 6.527 6.447 6.476 46,002 -0.01(-0.11%)
Feb 17, 2011 6.555 6.606 6.483 6.483 79,108 -0.06(-0.99%)
Feb 16, 2011 6.570 6.577 6.505 6.548 106,647 +0.01(+0.11%)
Feb 15, 2011 6.591 6.613 6.512 6.541 31,615 -0.06(-0.87%)
Feb 14, 2011 6.714 6.750 6.584 6.599 113,915 -0.14(-2.03%)
Feb 11, 2011 6.764 6.786 6.721 6.736 41,406 -0.09(-1.27%)
Feb 10, 2011 6.779 6.836 6.714 6.822 34,345 +0.04(+0.53%)
Feb 09, 2011 6.750 6.822 6.656 6.786 46,993 -0.01(-0.21%)
Feb 08, 2011 6.736 6.822 6.699 6.800 53,633 +0.06(+0.85%)
Feb 07, 2011 6.627 6.786 6.627 6.743 24,939 +0.12(+1.85%)
Feb 04, 2011 6.627 6.649 6.577 6.620 41,584 -0.04(-0.54%)
Feb 03, 2011 6.635 6.656 6.562 6.656 25,834 +0.01(+0.11%)
Feb 02, 2011 6.642 6.677 6.617 6.649 27,632 -0.04(-0.53%)
Feb 01, 2011 6.527 6.727 6.520 6.685 34,406 +0.16(+2.52%)
Jan 31, 2011 6.534 6.534 6.442 6.520 32,123 +0.02(+0.33%)
Jan 28, 2011 6.670 6.670 6.477 6.499 67,324 -0.20(-2.99%)
Jan 27, 2011 6.727 6.727 6.620 6.699 22,891 -0.03(-0.43%)
Jan 26, 2011 6.713 6.753 6.692 6.727 23,606 +0.01(+0.21%)
Jan 25, 2011 6.585 6.727 6.563 6.713 20,698 +0.07(+1.08%)
Jan 24, 2011 6.549 6.642 6.549 6.642 11,399 +0.09(+1.31%)
Jan 21, 2011 6.656 6.677 6.556 6.556 53,003 -0.06(-0.97%)
Jan 20, 2011 6.527 6.656 6.527 6.620 37,335 +0.07(+1.09%)
Jan 19, 2011 6.842 6.842 6.520 6.549 60,959 -0.31(-4.58%)
Jan 18, 2011 6.806 6.863 6.706 6.863 26,191 +0.01(+0.10%)
Jan 14, 2011 6.820 6.863 6.756 6.856 42,713 +0.01(+0.10%)
Jan 13, 2011 6.806 6.899 6.749 6.849 36,611 -0.05(-0.73%)
Jan 12, 2011 6.878 6.899 6.820 6.899 37,494 +0.05(+0.73%)
Jan 11, 2011 6.835 6.856 6.763 6.849 25,257 +0.04(+0.52%)
Jan 10, 2011 6.792 6.856 6.742 6.813 60,144 -0.04(-0.52%)
Jan 07, 2011 7.006 7.006 6.799 6.849 25,736 -0.13(-1.84%)
Jan 06, 2011 7.142 7.142 6.949 6.978 23,785 -0.19(-2.59%)
Jan 05, 2011 7.049 7.185 6.963 7.164 31,682 +0.11(+1.62%)
Jan 04, 2011 7.206 7.214 6.985 7.049 43,611 -0.11(-1.60%)
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.