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, 2019 9.780 9.853 9.674 9.682 20,167 -0.05(-0.50%)
Sep 27, 2019 10.06 10.06 9.690 9.731 21,140 -0.24(-2.37%)
Sep 26, 2019 10.12 10.16 9.967 9.967 16,518 -0.14(-1.37%)
Sep 25, 2019 10.04 10.16 9.975 10.11 20,510 +0.18(+1.80%)
Sep 24, 2019 9.788 10.05 9.788 9.926 92,084 +0.11(+1.08%)
Sep 23, 2019 9.837 10.06 9.755 9.820 34,774 -0.20(-1.95%)
Sep 20, 2019 9.650 10.06 9.601 10.02 131,142 +0.35(+3.62%)
Sep 19, 2019 9.747 10.05 9.662 9.666 65,856 -0.07(-0.67%)
Sep 18, 2019 9.682 9.788 9.519 9.731 51,902 +0.05(+0.50%)
Sep 17, 2019 9.763 9.829 9.625 9.682 43,788 -0.10(-1.00%)
Sep 16, 2019 9.845 9.975 9.772 9.780 32,180 -0.15(-1.48%)
Sep 13, 2019 10.03 10.04 9.894 9.926 41,419 -0.03(-0.33%)
Sep 12, 2019 9.894 10.01 9.824 9.959 32,713 +0.08(+0.82%)
Sep 11, 2019 9.731 9.934 9.617 9.877 21,152 +0.15(+1.59%)
Sep 10, 2019 9.471 9.820 9.471 9.723 33,418 +0.19(+1.96%)
Sep 09, 2019 9.275 9.576 9.235 9.536 38,812 +0.28(+2.99%)
Sep 06, 2019 9.365 9.373 9.226 9.259 29,374 -0.10(-1.04%)
Sep 05, 2019 9.405 9.511 9.292 9.357 44,701 +0.11(+1.23%)
Sep 04, 2019 9.365 9.503 9.226 9.243 33,455 -0.08(-0.87%)
Sep 03, 2019 9.340 9.389 9.283 9.324 19,034 -0.16(-1.72%)
Aug 30, 2019 9.759 9.759 9.487 9.487 19,050 -0.19(-1.93%)
Aug 29, 2019 9.471 9.698 9.471 9.674 24,887 +0.25(+2.68%)
Aug 28, 2019 9.113 9.462 9.080 9.422 99,567 +0.28(+3.12%)
Aug 27, 2019 9.194 9.283 9.080 9.137 130,282 -0.02(-0.18%)
Aug 26, 2019 9.300 9.300 9.032 9.153 45,302 -0.08(-0.88%)
Aug 23, 2019 9.462 9.552 9.210 9.235 62,682 -0.22(-2.32%)
Aug 22, 2019 9.397 9.511 9.373 9.454 16,636 +0.07(+0.78%)
Aug 21, 2019 9.422 9.446 9.300 9.381 22,316 +0.02(+0.26%)
Aug 20, 2019 9.430 9.479 9.300 9.357 12,720 -0.11(-1.12%)
Aug 19, 2019 9.552 9.584 9.324 9.462 27,768 +0.04(+0.43%)
Aug 16, 2019 9.601 9.739 9.357 9.422 37,118 -0.15(-1.61%)
Aug 15, 2019 9.495 9.609 9.316 9.576 21,797 +0.17(+1.82%)
Aug 14, 2019 10.01 10.02 9.340 9.405 81,956 -0.46(-4.70%)
Aug 13, 2019 9.763 9.894 9.739 9.869 46,888 +0.11(+1.08%)
Aug 12, 2019 9.812 9.853 9.723 9.763 31,300 -0.07(-0.66%)
Aug 09, 2019 9.829 9.869 9.792 9.829 19,542 -0.02(-0.25%)
Aug 08, 2019 9.967 10.07 9.853 9.853 30,707 +0.02(+0.25%)
Aug 07, 2019 9.869 10.01 9.780 9.829 23,916 -0.18(-1.79%)
Aug 06, 2019 10.11 10.22 9.853 10.01 48,826 -0.08(-0.81%)
Aug 05, 2019 10.13 10.19 10.04 10.09 55,120 -0.28(-2.72%)
Aug 02, 2019 10.41 10.43 10.27 10.37 31,965 -0.23(-2.13%)
Aug 01, 2019 11.12 11.13 10.59 10.60 30,586 -0.23(-2.09%)
Jul 31, 2019 10.85 11.30 10.82 10.82 53,444 -0.07(-0.67%)
Jul 30, 2019 10.91 11.07 10.82 10.90 80,640 -0.35(-3.09%)
Jul 29, 2019 11.17 11.53 10.98 11.24 41,253 +0.15(+1.31%)
Jul 26, 2019 10.90 11.18 10.90 11.10 118,942 +0.20(+1.85%)
Jul 25, 2019 11.03 11.05 10.79 10.90 19,507 -0.14(-1.24%)
Jul 24, 2019 10.94 11.10 10.90 11.03 40,345 +0.10(+0.89%)
Jul 23, 2019 10.93 10.98 10.90 10.94 47,092 +0.02(+0.15%)
Jul 22, 2019 11.03 11.03 10.80 10.92 23,295 +0.01(+0.07%)
Jul 19, 2019 10.90 11.05 10.80 10.91 21,558 -0.06(-0.59%)
Jul 18, 2019 10.90 11.00 10.77 10.98 60,130 +0.01(+0.07%)
Jul 17, 2019 11.11 11.11 10.97 10.97 16,307 -0.15(-1.31%)
Jul 16, 2019 11.15 11.19 11.08 11.11 15,052 -0.03(-0.29%)
Jul 15, 2019 11.19 11.19 11.10 11.15 18,284 +0.02(+0.22%)
Jul 12, 2019 11.14 11.18 11.11 11.12 45,223 -0.02(-0.14%)
Jul 11, 2019 11.17 11.22 11.13 11.14 25,573 -0.07(-0.65%)
Jul 10, 2019 11.49 11.49 11.20 11.21 40,913 -0.17(-1.49%)
Jul 09, 2019 11.36 11.40 11.26 11.38 30,209 +0.05(+0.43%)
Jul 08, 2019 11.34 11.42 11.20 11.33 30,838 -0.04(-0.36%)
Jul 05, 2019 11.23 11.41 11.18 11.37 35,558 +0.13(+1.15%)
Jul 03, 2019 11.33 11.34 11.09 11.24 25,523 -0.06(-0.57%)
Jul 02, 2019 11.36 11.36 11.15 11.31 18,130 -0.07(-0.64%)
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.