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

Bankfinancial Corp (NQ: BFIN )

10.03 -0.09 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Oct 31, 2011 6.093 6.194 5.803 5.803 66,582 -0.38(-6.21%)
Oct 28, 2011 6.390 6.390 6.173 6.187 81,404 -0.25(-3.83%)
Oct 27, 2011 6.006 6.448 5.861 6.434 147,188 +0.57(+9.64%)
Oct 26, 2011 5.883 5.904 5.716 5.868 73,886 +0.11(+1.89%)
Oct 25, 2011 5.912 5.912 5.694 5.759 90,928 -0.19(-3.17%)
Oct 24, 2011 5.687 5.948 5.679 5.948 103,869 +0.26(+4.59%)
Oct 21, 2011 5.694 5.723 5.498 5.687 84,573 +0.12(+2.08%)
Oct 20, 2011 5.687 5.687 5.440 5.571 44,716 -0.09(-1.66%)
Oct 19, 2011 5.824 5.846 5.629 5.665 35,585 -0.17(-2.86%)
Oct 18, 2011 5.542 5.890 5.397 5.832 79,459 +0.36(+6.49%)
Oct 17, 2011 5.759 5.759 5.433 5.476 97,363 -0.32(-5.51%)
Oct 14, 2011 5.810 5.883 5.730 5.795 54,017 +0.02(+0.38%)
Oct 13, 2011 5.795 5.795 5.665 5.774 28,259 -0.03(-0.50%)
Oct 12, 2011 5.679 5.824 5.643 5.803 56,476 +0.15(+2.56%)
Oct 11, 2011 5.476 5.701 5.426 5.658 67,868 +0.11(+1.96%)
Oct 10, 2011 5.251 5.607 5.157 5.549 63,407 +0.41(+7.90%)
Oct 07, 2011 5.447 5.484 5.099 5.143 61,587 -0.31(-5.72%)
Oct 06, 2011 5.520 5.585 5.331 5.455 45,428 -0.02(-0.40%)
Oct 05, 2011 5.549 5.614 5.339 5.476 41,245 -0.12(-2.08%)
Oct 04, 2011 4.693 5.621 4.693 5.592 127,672 +0.87(+18.43%)
Oct 03, 2011 4.787 4.889 4.664 4.722 98,168 -0.09(-1.96%)
Sep 30, 2011 4.795 4.882 4.787 4.816 86,364 -0.04(-0.75%)
Sep 29, 2011 4.874 4.874 4.787 4.853 33,388 +0.07(+1.36%)
Sep 28, 2011 4.903 4.903 4.780 4.787 87,234 -0.10(-2.08%)
Sep 27, 2011 4.925 4.925 4.845 4.889 92,758 +0.06(+1.20%)
Sep 26, 2011 4.780 4.838 4.722 4.831 46,422 +0.07(+1.37%)
Sep 23, 2011 4.853 4.932 4.722 4.766 56,738 -0.08(-1.65%)
Sep 22, 2011 4.809 4.889 4.795 4.845 106,189 -0.06(-1.18%)
Sep 21, 2011 5.106 5.208 4.889 4.903 59,581 -0.18(-3.57%)
Sep 20, 2011 5.215 5.302 5.085 5.085 42,174 -0.16(-3.04%)
Sep 19, 2011 5.266 5.302 5.128 5.244 25,743 -0.11(-2.03%)
Sep 16, 2011 5.259 5.353 5.164 5.353 100,049 +0.12(+2.36%)
Sep 15, 2011 5.251 5.251 5.114 5.230 46,036 +0.00(+0.00%)
Sep 14, 2011 5.230 5.273 5.099 5.230 61,340 +0.07(+1.41%)
Sep 13, 2011 5.172 5.193 5.128 5.157 29,358 -0.01(-0.28%)
Sep 12, 2011 5.070 5.222 5.070 5.172 39,357 +0.04(+0.71%)
Sep 09, 2011 5.150 5.179 5.048 5.135 69,496 -0.06(-1.12%)
Sep 08, 2011 5.375 5.375 5.128 5.193 59,977 -0.18(-3.37%)
Sep 07, 2011 5.264 5.426 5.264 5.375 57,350 +0.16(+3.06%)
Sep 06, 2011 5.157 5.345 5.157 5.215 54,286 -0.04(-0.69%)
Sep 02, 2011 5.288 5.455 5.208 5.251 88,908 -0.12(-2.29%)
Sep 01, 2011 5.585 5.665 5.368 5.375 91,799 -0.23(-4.14%)
Aug 31, 2011 5.672 5.679 5.527 5.607 64,584 -0.06(-1.02%)
Aug 30, 2011 5.795 5.795 5.484 5.665 30,061 -0.16(-2.74%)
Aug 29, 2011 5.708 5.875 5.701 5.824 64,233 +0.17(+2.95%)
Aug 26, 2011 5.542 5.679 5.379 5.658 23,441 +0.08(+1.43%)
Aug 25, 2011 6.020 6.020 5.527 5.578 46,397 -0.38(-6.33%)
Aug 24, 2011 5.614 5.984 5.614 5.955 38,857 +0.29(+5.12%)
Aug 23, 2011 5.208 5.672 5.208 5.665 64,808 +0.49(+9.54%)
Aug 22, 2011 5.251 5.259 5.121 5.172 58,404 +0.04(+0.85%)
Aug 19, 2011 5.128 5.346 5.128 5.128 87,407 -0.06(-1.12%)
Aug 18, 2011 5.266 5.302 5.186 5.186 109,773 -0.17(-3.25%)
Aug 17, 2011 5.368 5.411 5.295 5.360 93,310 +0.00(+0.00%)
Aug 16, 2011 5.397 5.411 5.280 5.360 55,455 -0.09(-1.60%)
Aug 15, 2011 5.375 5.469 5.375 5.447 50,887 +0.07(+1.35%)
Aug 12, 2011 5.534 5.534 5.346 5.375 48,574 -0.15(-2.63%)
Aug 11, 2011 5.484 5.883 5.404 5.520 129,645 -0.04(-0.65%)
Aug 10, 2011 6.035 6.086 5.513 5.556 73,999 -0.67(-10.72%)
Aug 09, 2011 5.745 6.252 5.469 6.223 82,737 +0.65(+11.57%)
Aug 08, 2011 5.701 5.890 5.549 5.578 114,162 -0.22(-3.88%)
Aug 05, 2011 5.781 5.954 5.752 5.803 51,153 +0.04(+0.75%)
Aug 04, 2011 5.925 6.033 5.760 5.760 75,149 -0.13(-2.20%)
Aug 03, 2011 5.824 6.003 5.824 5.889 95,612 +0.06(+1.11%)
Aug 02, 2011 5.846 5.982 5.760 5.824 40,232 -0.07(-1.22%)
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.