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

Bankfinancial Corp (NQ: BFIN )

10.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2005 10.10 10.21 9.752 9.754 2,259,022 -0.31(-3.07%)
Sep 29, 2005 9.960 10.10 9.960 10.06 121,605 +0.00(+0.00%)
Sep 28, 2005 10.10 10.10 9.994 10.06 177,455 +0.00(+0.00%)
Sep 27, 2005 10.09 10.11 9.960 10.06 162,976 +0.00(+0.00%)
Sep 26, 2005 9.919 10.06 9.919 10.06 122,340 +0.01(+0.07%)
Sep 23, 2005 10.06 10.06 9.802 10.06 138,760 +0.07(+0.69%)
Sep 22, 2005 9.987 10.12 9.939 9.987 172,107 +0.02(+0.21%)
Sep 21, 2005 10.23 10.23 9.939 9.967 105,435 -0.25(-2.49%)
Sep 20, 2005 10.30 10.30 10.16 10.22 139,412 -0.01(-0.13%)
Sep 19, 2005 9.987 10.23 9.960 10.23 134,946 +0.14(+1.36%)
Sep 16, 2005 9.871 10.10 9.857 10.10 232,108 +0.17(+1.73%)
Sep 15, 2005 9.891 9.946 9.884 9.926 50,953 +0.00(+0.00%)
Sep 14, 2005 9.891 9.960 9.891 9.926 51,245 -0.01(-0.14%)
Sep 13, 2005 9.857 9.960 9.857 9.939 38,455 +0.01(+0.14%)
Sep 12, 2005 9.891 9.926 9.805 9.926 39,987 +0.05(+0.49%)
Sep 09, 2005 9.795 9.884 9.795 9.878 40,078 +0.03(+0.35%)
Sep 08, 2005 9.850 9.850 9.788 9.843 69,006 -0.01(-0.07%)
Sep 07, 2005 9.775 9.857 9.754 9.850 117,492 +0.01(+0.14%)
Sep 06, 2005 9.802 9.850 9.761 9.836 83,810 +0.05(+0.49%)
Sep 02, 2005 9.816 9.816 9.754 9.788 22,636 -0.01(-0.07%)
Sep 01, 2005 9.754 9.823 9.720 9.795 161,640 +0.01(+0.07%)
Aug 31, 2005 9.823 9.823 9.720 9.788 54,600 +0.00(+0.00%)
Aug 30, 2005 9.836 9.836 9.720 9.788 43,345 +0.00(+0.00%)
Aug 29, 2005 9.713 9.816 9.713 9.788 40,718 -0.03(-0.28%)
Aug 26, 2005 9.871 9.871 9.740 9.816 350,273 -0.05(-0.49%)
Aug 25, 2005 9.843 9.864 9.773 9.864 68,147 +0.03(+0.28%)
Aug 24, 2005 9.788 9.868 9.788 9.836 63,251 -0.04(-0.42%)
Aug 23, 2005 9.884 9.884 9.823 9.878 135,255 +0.05(+0.49%)
Aug 22, 2005 9.905 9.905 9.829 9.829 27,420 -0.06(-0.62%)
Aug 19, 2005 9.864 9.891 9.788 9.891 62,155 +0.01(+0.07%)
Aug 18, 2005 9.905 9.905 9.823 9.884 67,279 -0.01(-0.07%)
Aug 17, 2005 9.775 9.905 9.768 9.891 104,237 +0.10(+0.98%)
Aug 16, 2005 9.891 9.960 9.775 9.796 90,332 -0.16(-1.65%)
Aug 15, 2005 9.946 9.960 9.871 9.960 56,519 +0.04(+0.42%)
Aug 12, 2005 9.953 9.994 9.878 9.919 175,731 +0.03(+0.28%)
Aug 11, 2005 9.898 9.960 9.871 9.891 103,365 +0.00(+0.00%)
Aug 10, 2005 9.926 9.987 9.891 9.891 203,175 -0.03(-0.35%)
Aug 09, 2005 9.891 9.994 9.829 9.926 182,033 +0.05(+0.49%)
Aug 08, 2005 9.823 9.960 9.788 9.878 226,724 -0.01(-0.14%)
Aug 05, 2005 9.960 9.960 9.795 9.891 145,521 -0.05(-0.48%)
Aug 04, 2005 9.953 9.981 9.857 9.939 87,212 +0.01(+0.14%)
Aug 03, 2005 9.740 9.932 9.740 9.926 217,832 +0.19(+1.90%)
Aug 02, 2005 9.665 9.781 9.665 9.740 89,872 +0.01(+0.07%)
Aug 01, 2005 9.788 9.788 9.699 9.733 116,077 -0.02(-0.21%)
Jul 29, 2005 9.651 9.754 9.582 9.754 509,686 +0.10(+1.07%)
Jul 28, 2005 9.617 9.678 9.479 9.651 334,166 +0.05(+0.50%)
Jul 27, 2005 9.610 9.610 9.479 9.603 158,264 +0.05(+0.58%)
Jul 26, 2005 9.479 9.596 9.410 9.548 301,174 +0.07(+0.72%)
Jul 25, 2005 9.390 9.651 9.307 9.479 388,245 +0.14(+1.47%)
Jul 22, 2005 9.204 9.410 9.170 9.342 691,241 +0.12(+1.27%)
Jul 21, 2005 9.239 9.239 9.170 9.225 174,064 +0.00(+0.00%)
Jul 20, 2005 9.252 9.252 9.040 9.225 204,023 -0.02(-0.22%)
Jul 19, 2005 9.149 9.252 9.149 9.246 248,535 +0.06(+0.67%)
Jul 18, 2005 9.136 9.204 9.115 9.184 226,392 +0.07(+0.75%)
Jul 15, 2005 9.149 9.252 9.115 9.115 316,387 -0.08(-0.82%)
Jul 14, 2005 9.232 9.232 9.170 9.191 307,521 -0.01(-0.15%)
Jul 13, 2005 9.136 9.232 9.111 9.204 451,067 +0.05(+0.60%)
Jul 12, 2005 9.136 9.170 9.115 9.149 398,997 +0.01(+0.15%)
Jul 11, 2005 8.998 9.149 8.998 9.136 453,463 +0.02(+0.23%)
Jul 08, 2005 9.019 9.115 9.019 9.115 533,746 +0.03(+0.30%)
Jul 07, 2005 9.136 9.170 8.998 9.088 962,279 -0.07(-0.77%)
Jul 06, 2005 9.088 9.191 9.088 9.158 381,090 +0.02(+0.24%)
Jul 05, 2005 9.266 9.266 9.136 9.136 324,067 -0.07(-0.75%)
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.