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 (%)
Feb 28, 2013 5.859 5.859 5.721 5.823 18,269 -0.05(-0.87%)
Feb 27, 2013 5.889 5.909 5.794 5.874 26,651 -0.01(-0.12%)
Feb 26, 2013 5.910 5.910 5.823 5.881 111,853 +0.00(+0.00%)
Feb 25, 2013 5.867 5.954 5.684 5.881 105,534 +0.03(+0.50%)
Feb 22, 2013 5.779 5.867 5.648 5.852 115,156 +0.11(+1.91%)
Feb 21, 2013 5.713 5.816 5.655 5.743 184,923 +0.03(+0.51%)
Feb 20, 2013 5.830 5.845 5.662 5.713 63,954 -0.12(-2.13%)
Feb 19, 2013 5.910 5.918 5.773 5.837 38,735 -0.08(-1.36%)
Feb 15, 2013 5.816 5.954 5.662 5.918 80,599 +0.15(+2.53%)
Feb 14, 2013 5.786 5.801 5.765 5.772 40,543 +0.09(+1.67%)
Feb 13, 2013 5.589 5.830 5.487 5.677 34,324 +0.09(+1.57%)
Feb 12, 2013 5.575 5.604 5.575 5.589 7,107 +0.07(+1.19%)
Feb 11, 2013 5.349 5.589 5.349 5.524 21,646 +0.17(+3.13%)
Feb 08, 2013 5.370 5.400 5.327 5.356 21,829 -0.09(-1.74%)
Feb 07, 2013 5.443 5.465 5.341 5.451 8,894 +0.04(+0.81%)
Feb 06, 2013 5.290 5.429 5.254 5.407 70,726 +0.12(+2.21%)
Feb 04, 2013 5.516 5.516 5.268 5.290 29,292 -0.27(-4.86%)
Feb 01, 2013 5.546 5.619 5.451 5.560 316,043 +0.05(+0.93%)
Jan 31, 2013 5.538 5.582 5.444 5.509 25,663 -0.02(-0.40%)
Jan 30, 2013 5.721 5.721 5.451 5.531 20,258 -0.21(-3.68%)
Jan 29, 2013 5.684 5.830 5.648 5.743 61,633 +0.09(+1.68%)
Jan 28, 2013 5.473 5.648 5.327 5.648 23,850 +0.17(+3.06%)
Jan 25, 2013 5.611 5.611 5.400 5.480 14,765 -0.09(-1.70%)
Jan 24, 2013 5.619 5.619 5.524 5.575 5,599 -0.02(-0.39%)
Jan 23, 2013 5.626 5.662 5.589 5.597 11,953 -0.05(-0.90%)
Jan 22, 2013 5.611 5.655 5.495 5.648 19,840 +0.11(+1.98%)
Jan 18, 2013 5.443 5.575 5.334 5.538 40,732 +0.07(+1.34%)
Jan 17, 2013 5.422 5.465 5.422 5.465 7,918 +0.05(+0.94%)
Jan 16, 2013 5.553 5.567 5.414 5.414 6,443 -0.15(-2.75%)
Jan 15, 2013 5.443 5.589 5.400 5.567 10,804 +0.08(+1.46%)
Jan 14, 2013 5.451 5.553 5.451 5.487 16,790 -0.01(-0.13%)
Jan 11, 2013 5.516 5.582 5.458 5.495 8,402 -0.01(-0.13%)
Jan 10, 2013 5.713 5.713 5.473 5.502 9,974 -0.18(-3.21%)
Jan 09, 2013 5.648 5.757 5.633 5.684 15,169 +0.04(+0.65%)
Jan 08, 2013 5.567 5.699 5.528 5.648 12,856 +0.09(+1.71%)
Jan 07, 2013 5.662 5.670 5.553 5.553 15,669 -0.18(-3.18%)
Jan 04, 2013 5.713 5.750 5.546 5.735 52,245 +0.13(+2.34%)
Jan 03, 2013 5.597 5.619 5.378 5.604 32,788 +0.03(+0.52%)
Jan 02, 2013 5.341 5.692 5.327 5.575 167,999 +0.11(+2.00%)
Dec 31, 2012 5.217 5.465 5.188 5.465 30,358 +0.26(+5.05%)
Dec 28, 2012 5.195 5.239 5.079 5.203 24,975 -0.03(-0.56%)
Dec 27, 2012 5.203 5.254 5.130 5.232 39,500 +0.04(+0.70%)
Dec 26, 2012 5.334 5.334 5.144 5.195 26,027 -0.09(-1.79%)
Dec 24, 2012 5.246 5.290 5.232 5.290 5,632 -0.07(-1.36%)
Dec 21, 2012 5.407 5.407 5.203 5.363 219,002 +0.05(+0.96%)
Dec 20, 2012 5.363 5.363 5.195 5.312 45,335 -0.03(-0.55%)
Dec 19, 2012 5.400 5.400 5.261 5.341 18,876 -0.06(-1.08%)
Dec 18, 2012 5.378 5.451 5.312 5.400 68,117 +0.01(+0.27%)
Dec 17, 2012 5.254 5.407 5.152 5.385 39,466 +0.17(+3.22%)
Dec 14, 2012 5.093 5.217 5.086 5.217 26,512 +0.10(+2.00%)
Dec 13, 2012 5.137 5.152 5.101 5.115 149,367 -0.03(-0.57%)
Dec 12, 2012 5.152 5.173 5.108 5.144 29,589 -0.01(-0.14%)
Dec 11, 2012 5.108 5.166 5.079 5.152 69,930 +0.04(+0.86%)
Dec 10, 2012 5.261 5.261 5.079 5.108 45,967 -0.13(-2.51%)
Dec 07, 2012 5.210 5.283 5.152 5.239 18,269 +0.07(+1.27%)
Dec 06, 2012 5.173 5.173 5.093 5.173 5,976 +0.00(+0.00%)
Dec 05, 2012 5.203 5.276 5.064 5.173 12,177 +0.01(+0.14%)
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.