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

Bankfinancial Corp (NQ: BFIN )

10.00 -0.03 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Dec 31, 2008 6.697 7.095 6.560 6.999 345,343 +0.38(+5.82%)
Dec 30, 2008 6.937 6.937 6.429 6.615 462,905 -0.22(-3.22%)
Dec 29, 2008 7.034 7.137 6.821 6.834 101,904 -0.21(-2.93%)
Dec 26, 2008 7.301 7.301 6.972 7.040 28,983 +0.05(+0.79%)
Dec 24, 2008 7.040 7.082 6.896 6.985 52,232 -0.03(-0.39%)
Dec 23, 2008 7.246 7.349 6.903 7.013 92,864 -0.14(-2.02%)
Dec 22, 2008 7.253 7.253 6.972 7.157 243,475 -0.05(-0.67%)
Dec 19, 2008 8.009 8.009 7.040 7.205 430,774 -0.54(-6.92%)
Dec 18, 2008 7.748 7.961 7.638 7.741 43,693 -0.03(-0.35%)
Dec 17, 2008 7.933 8.208 7.556 7.769 93,153 -0.30(-3.74%)
Dec 16, 2008 7.446 8.078 7.246 8.071 118,683 +0.81(+11.16%)
Dec 15, 2008 7.343 7.494 7.109 7.260 85,985 -0.06(-0.84%)
Dec 12, 2008 6.628 7.322 6.628 7.322 78,744 +0.50(+7.35%)
Dec 11, 2008 7.157 7.384 6.752 6.821 71,078 -0.46(-6.32%)
Dec 10, 2008 7.336 7.556 7.116 7.281 57,182 +0.08(+1.05%)
Dec 09, 2008 7.336 7.734 7.116 7.205 86,904 -0.24(-3.23%)
Dec 08, 2008 7.411 7.453 7.164 7.446 105,410 +0.19(+2.55%)
Dec 05, 2008 6.738 7.267 6.697 7.260 93,007 +0.43(+6.23%)
Dec 04, 2008 6.876 7.123 6.697 6.834 88,556 -0.17(-2.45%)
Dec 03, 2008 6.615 7.137 6.573 7.006 97,216 +0.21(+3.13%)
Dec 02, 2008 6.450 6.854 6.381 6.793 86,266 +0.51(+8.09%)
Dec 01, 2008 7.288 7.288 6.285 6.285 162,832 -1.22(-16.29%)
Nov 28, 2008 7.336 7.507 7.116 7.507 40,483 +0.10(+1.30%)
Nov 26, 2008 6.965 7.432 6.965 7.411 111,719 +0.27(+3.85%)
Nov 25, 2008 6.979 7.480 6.807 7.137 138,963 +0.12(+1.76%)
Nov 24, 2008 6.745 7.075 6.261 7.013 124,969 +0.56(+8.73%)
Nov 21, 2008 6.642 6.745 6.230 6.450 249,583 -0.03(-0.42%)
Nov 20, 2008 6.724 6.958 6.443 6.477 111,865 -0.27(-3.97%)
Nov 19, 2008 7.020 7.233 6.745 6.745 160,264 -0.37(-5.21%)
Nov 18, 2008 7.198 7.274 6.937 7.116 158,209 -0.02(-0.29%)
Nov 17, 2008 6.937 7.288 6.903 7.137 125,926 +0.12(+1.66%)
Nov 14, 2008 7.350 7.494 7.020 7.020 97,230 -0.47(-6.24%)
Nov 13, 2008 7.281 7.501 6.889 7.487 259,443 +0.27(+3.71%)
Nov 12, 2008 7.295 7.507 7.212 7.219 75,605 -0.08(-1.04%)
Nov 11, 2008 7.418 7.507 7.219 7.295 88,258 -0.13(-1.76%)
Nov 10, 2008 7.988 8.091 7.425 7.425 98,913 -0.41(-5.26%)
Nov 07, 2008 7.988 8.023 7.748 7.837 58,091 -0.07(-0.87%)
Nov 06, 2008 8.263 8.297 7.906 7.906 70,144 -0.37(-4.48%)
Nov 05, 2008 8.799 8.847 8.256 8.277 62,768 -0.68(-7.59%)
Nov 04, 2008 8.922 9.252 8.696 8.957 52,526 +0.21(+2.35%)
Nov 03, 2008 8.606 8.758 8.373 8.751 36,426 +0.38(+4.51%)
Oct 31, 2008 8.552 9.259 8.270 8.373 173,440 -0.03(-0.33%)
Oct 30, 2008 8.510 8.929 7.933 8.400 41,619 +0.17(+2.09%)
Oct 29, 2008 8.174 8.359 7.659 8.229 61,227 +0.00(+0.00%)
Oct 28, 2008 7.885 8.229 7.212 8.229 142,208 +0.61(+8.03%)
Oct 27, 2008 7.995 8.181 7.576 7.617 48,325 -0.45(-5.62%)
Oct 24, 2008 8.071 8.435 7.906 8.071 29,820 -0.36(-4.32%)
Oct 23, 2008 8.442 8.723 8.181 8.435 60,472 +0.08(+0.90%)
Oct 22, 2008 8.435 8.799 8.263 8.359 47,078 -0.13(-1.54%)
Oct 21, 2008 8.606 8.909 8.448 8.490 58,045 -0.32(-3.59%)
Oct 20, 2008 8.888 8.909 8.613 8.806 56,756 +0.05(+0.55%)
Oct 17, 2008 8.813 9.225 8.531 8.758 146,511 -0.34(-3.77%)
Oct 16, 2008 8.023 9.101 7.803 9.101 127,473 +1.11(+13.83%)
Oct 15, 2008 8.448 8.723 7.995 7.995 113,680 -0.66(-7.62%)
Oct 14, 2008 8.888 9.039 8.160 8.655 79,744 -0.41(-4.55%)
Oct 13, 2008 8.222 9.067 7.631 9.067 159,121 +1.09(+13.70%)
Oct 10, 2008 6.917 7.975 6.731 7.975 360,988 +0.68(+9.32%)
Oct 09, 2008 8.764 9.080 7.267 7.295 152,669 -1.88(-20.45%)
Oct 08, 2008 9.156 10.04 9.101 9.170 108,495 -0.30(-3.12%)
Oct 07, 2008 9.520 10.15 9.465 9.465 55,473 -0.07(-0.72%)
Oct 06, 2008 9.802 10.30 9.534 9.534 98,280 -0.49(-4.87%)
Oct 03, 2008 9.616 10.30 9.616 10.02 56,597 +0.36(+3.70%)
Oct 02, 2008 9.699 9.960 9.547 9.664 39,045 -0.23(-2.36%)
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.