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 (%)
Dec 31, 2013 6.796 6.715 6.715 6.715 25,781 -0.06(-0.87%)
Dec 30, 2013 6.803 6.935 6.700 6.774 50,233 -0.07(-0.96%)
Dec 27, 2013 7.082 7.089 6.803 6.840 28,964 -0.22(-3.12%)
Dec 26, 2013 7.030 7.089 7.023 7.060 37,421 +0.04(+0.52%)
Dec 24, 2013 6.935 7.030 6.935 7.023 12,236 +0.07(+1.05%)
Dec 23, 2013 6.876 6.957 6.854 6.950 41,414 +0.10(+1.50%)
Dec 20, 2013 6.730 6.884 6.730 6.847 126,385 +0.15(+2.30%)
Dec 19, 2013 6.810 6.810 6.678 6.693 10,294 -0.12(-1.72%)
Dec 18, 2013 6.759 6.891 6.649 6.810 41,676 +0.09(+1.31%)
Dec 17, 2013 6.847 6.884 6.664 6.722 15,669 -0.15(-2.13%)
Dec 16, 2013 6.744 6.891 6.656 6.869 32,160 +0.13(+1.96%)
Dec 13, 2013 6.693 6.788 6.642 6.737 29,215 +0.04(+0.66%)
Dec 12, 2013 6.612 6.708 6.612 6.693 16,779 +0.07(+1.00%)
Dec 11, 2013 6.378 6.700 6.378 6.627 31,000 -0.15(-2.27%)
Dec 10, 2013 6.832 6.884 6.561 6.781 40,385 -0.08(-1.18%)
Dec 09, 2013 6.994 7.038 6.812 6.862 18,254 -0.26(-3.70%)
Dec 06, 2013 6.920 7.133 6.891 7.125 0 +0.29(+4.18%)
Dec 05, 2013 6.796 6.899 6.723 6.840 0 -0.10(-1.48%)
Dec 04, 2013 6.855 7.001 6.723 6.942 0 +0.04(+0.53%)
Dec 03, 2013 6.950 7.023 6.891 6.906 0 -0.07(-1.05%)
Dec 02, 2013 7.125 7.125 6.957 6.979 17,358 -0.15(-2.16%)
Nov 29, 2013 7.096 7.133 7.030 7.133 0 +0.01(+0.21%)
Nov 27, 2013 7.067 7.118 6.928 7.118 0 +0.07(+1.04%)
Nov 26, 2013 6.884 7.067 6.774 7.045 0 +0.19(+2.78%)
Nov 25, 2013 6.818 6.906 6.737 6.855 9,286 -0.02(-0.32%)
Nov 22, 2013 6.781 6.884 6.701 6.877 0 +0.07(+1.08%)
Nov 21, 2013 6.679 6.811 6.657 6.803 27,283 +0.18(+2.65%)
Nov 20, 2013 6.606 6.730 6.554 6.628 0 +0.04(+0.56%)
Nov 19, 2013 6.620 6.628 6.510 6.591 9,935 -0.04(-0.55%)
Nov 18, 2013 6.628 6.767 6.628 6.628 0 -0.02(-0.33%)
Nov 15, 2013 6.664 6.664 6.591 6.649 0 -0.03(-0.44%)
Nov 14, 2013 6.752 6.752 6.671 6.679 0 -0.02(-0.33%)
Nov 12, 2013 6.737 6.860 6.679 6.701 0 -0.08(-1.19%)
Nov 11, 2013 6.840 6.869 6.774 6.781 0 -0.10(-1.38%)
Nov 08, 2013 6.569 6.877 6.569 6.877 0 +0.31(+4.80%)
Nov 07, 2013 6.715 6.811 6.525 6.562 24,311 -0.10(-1.54%)
Nov 06, 2013 6.664 6.759 6.591 6.664 17,687 +0.04(+0.55%)
Nov 05, 2013 6.540 6.693 6.444 6.628 0 +0.07(+1.00%)
Nov 04, 2013 6.606 6.693 6.466 6.562 40,949 -0.05(-0.78%)
Nov 01, 2013 6.781 6.847 6.488 6.613 0 -0.19(-2.80%)
Oct 31, 2013 6.855 6.869 6.774 6.803 0 -0.03(-0.43%)
Oct 30, 2013 6.877 6.877 6.811 6.833 25,709 -0.04(-0.53%)
Oct 29, 2013 6.877 6.906 6.774 6.869 0 +0.03(+0.43%)
Oct 28, 2013 6.708 6.855 6.708 6.840 0 +0.08(+1.19%)
Oct 25, 2013 6.767 6.832 6.628 6.759 0 +0.03(+0.43%)
Oct 24, 2013 6.672 6.781 6.588 6.730 32,657 +0.06(+0.88%)
Oct 23, 2013 6.606 6.701 6.547 6.672 0 +0.02(+0.33%)
Oct 22, 2013 6.730 6.745 6.591 6.650 27,599 -0.08(-1.20%)
Oct 21, 2013 6.694 6.745 6.657 6.730 20,776 +0.03(+0.44%)
Oct 18, 2013 6.730 6.745 6.533 6.701 49,687 -0.02(-0.33%)
Oct 17, 2013 6.715 6.730 6.664 6.723 26,648 -0.01(-0.22%)
Oct 16, 2013 6.803 6.803 6.686 6.737 13,514 -0.04(-0.54%)
Oct 15, 2013 6.759 6.840 6.591 6.774 20,309 -0.03(-0.43%)
Oct 14, 2013 6.752 6.854 6.745 6.803 39,387 +0.00(+0.00%)
Oct 11, 2013 6.774 6.854 6.686 6.803 0 -0.01(-0.21%)
Oct 10, 2013 6.767 6.862 6.694 6.818 33,850 +0.12(+1.75%)
Oct 09, 2013 6.657 6.752 6.620 6.701 35,032 +0.07(+0.99%)
Oct 08, 2013 6.694 6.730 6.606 6.635 24,526 -0.06(-0.87%)
Oct 07, 2013 6.694 6.730 6.609 6.694 0 -0.06(-0.87%)
Oct 04, 2013 6.569 6.759 6.496 6.752 0 +0.17(+2.56%)
Oct 03, 2013 6.547 6.679 6.518 6.584 0 +0.00(+0.00%)
Oct 02, 2013 6.569 6.701 6.518 6.584 48,527 +0.04(+0.67%)
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.