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 30, 2012 5.050 5.050 4.800 4.859 119,705 -0.14(-2.79%)
Mar 29, 2012 5.006 5.043 4.962 4.999 62,253 -0.05(-1.02%)
Mar 28, 2012 5.145 5.153 5.043 5.050 39,598 -0.09(-1.71%)
Mar 27, 2012 5.160 5.160 5.116 5.138 136,841 -0.02(-0.43%)
Mar 26, 2012 5.109 5.175 5.079 5.160 234,780 +0.09(+1.74%)
Mar 23, 2012 4.903 5.094 4.903 5.072 89,502 +0.15(+2.98%)
Mar 22, 2012 4.896 4.940 4.844 4.925 36,637 -0.03(-0.59%)
Mar 21, 2012 4.977 4.991 4.888 4.955 97,713 +0.00(+0.00%)
Mar 20, 2012 4.977 4.984 4.866 4.955 48,057 -0.07(-1.46%)
Mar 19, 2012 4.815 5.028 4.800 5.028 154,987 +0.22(+4.58%)
Mar 16, 2012 4.683 4.866 4.617 4.808 147,480 +0.14(+2.99%)
Mar 15, 2012 4.433 4.683 4.375 4.668 220,024 +0.23(+5.30%)
Mar 14, 2012 4.294 4.485 4.250 4.433 50,994 +0.12(+2.90%)
Mar 13, 2012 4.162 4.309 4.074 4.309 42,008 +0.19(+4.63%)
Mar 12, 2012 3.853 4.154 3.853 4.118 61,513 +0.06(+1.45%)
Mar 09, 2012 3.956 4.059 3.920 4.059 65,434 +0.10(+2.41%)
Mar 08, 2012 3.964 4.081 3.861 3.964 105,867 +0.04(+0.93%)
Mar 07, 2012 3.934 4.015 3.898 3.927 116,617 +0.02(+0.56%)
Mar 06, 2012 3.949 3.993 3.853 3.905 118,642 -0.07(-1.66%)
Mar 05, 2012 4.044 4.052 3.971 3.971 71,528 -0.09(-2.17%)
Mar 02, 2012 4.147 4.184 4.052 4.059 82,185 -0.09(-2.12%)
Mar 01, 2012 4.147 4.243 4.147 4.147 65,731 +0.00(+0.00%)
Feb 29, 2012 4.198 4.279 4.147 4.147 78,234 -0.05(-1.22%)
Feb 28, 2012 4.272 4.316 4.191 4.198 66,662 -0.07(-1.55%)
Feb 27, 2012 4.265 4.338 4.228 4.265 51,239 -0.04(-0.85%)
Feb 24, 2012 4.441 4.441 4.301 4.301 43,949 -0.13(-2.98%)
Feb 23, 2012 4.272 4.448 4.257 4.433 61,821 +0.18(+4.14%)
Feb 22, 2012 4.367 4.419 4.257 4.257 29,987 -0.12(-2.68%)
Feb 21, 2012 4.455 4.507 4.375 4.375 18,538 -0.06(-1.32%)
Feb 17, 2012 4.404 4.470 4.331 4.433 93,392 +0.04(+0.83%)
Feb 16, 2012 4.279 4.397 4.257 4.397 30,310 +0.17(+3.99%)
Feb 15, 2012 4.265 4.301 4.228 4.228 41,351 -0.04(-0.86%)
Feb 14, 2012 4.279 4.294 4.219 4.265 32,132 -0.05(-1.19%)
Feb 13, 2012 4.323 4.367 4.228 4.316 27,678 +0.05(+1.20%)
Feb 10, 2012 4.184 4.353 4.184 4.265 39,434 +0.04(+1.04%)
Feb 09, 2012 4.206 4.235 4.125 4.221 382,975 +0.01(+0.35%)
Feb 08, 2012 4.132 4.221 4.110 4.206 45,467 +0.07(+1.78%)
Feb 07, 2012 4.088 4.147 4.044 4.132 39,911 -0.01(-0.35%)
Feb 06, 2012 4.147 4.162 4.074 4.147 30,544 -0.01(-0.35%)
Feb 03, 2012 4.140 4.162 4.110 4.162 80,968 +0.10(+2.53%)
Feb 02, 2012 4.088 4.088 4.044 4.059 63,801 -0.05(-1.25%)
Feb 01, 2012 4.052 4.125 4.044 4.110 180,809 +0.04(+1.08%)
Jan 31, 2012 4.221 4.235 4.059 4.066 50,219 -0.12(-2.81%)
Jan 30, 2012 4.125 4.243 4.125 4.184 32,182 +0.01(+0.35%)
Jan 27, 2012 4.008 4.206 4.008 4.169 81,070 +0.15(+3.84%)
Jan 26, 2012 4.074 4.074 4.008 4.015 80,818 -0.02(-0.55%)
Jan 25, 2012 4.044 4.074 4.037 4.037 59,287 -0.03(-0.72%)
Jan 24, 2012 4.044 4.066 4.037 4.066 51,198 +0.01(+0.36%)
Jan 23, 2012 4.052 4.081 4.037 4.052 14,205 +0.01(+0.18%)
Jan 20, 2012 4.044 4.074 4.015 4.044 197,815 -0.01(-0.36%)
Jan 19, 2012 4.030 4.118 4.000 4.059 38,306 +0.01(+0.18%)
Jan 18, 2012 4.037 4.063 3.993 4.052 55,380 +0.01(+0.36%)
Jan 17, 2012 4.059 4.059 3.993 4.037 43,102 +0.01(+0.18%)
Jan 13, 2012 4.022 4.074 4.008 4.030 32,796 -0.05(-1.26%)
Jan 12, 2012 4.088 4.118 4.008 4.081 27,181 +0.00(+0.00%)
Jan 11, 2012 4.030 4.081 3.978 4.081 60,256 +0.02(+0.54%)
Jan 10, 2012 4.052 4.059 3.986 4.059 38,242 +0.06(+1.47%)
Jan 09, 2012 3.993 4.000 3.971 4.000 49,222 -0.01(-0.37%)
Jan 06, 2012 4.030 4.037 3.993 4.015 54,390 -0.02(-0.55%)
Jan 05, 2012 4.052 4.074 3.986 4.037 31,881 -0.04(-1.08%)
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.