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: 1:52 PM EDT, May 9, 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 (%)
Mar 28, 2013 5.896 5.932 5.765 5.903 25,209 +0.05(+0.87%)
Mar 27, 2013 5.889 5.889 5.845 5.852 19,341 -0.10(-1.72%)
Mar 26, 2013 5.889 5.954 5.837 5.954 21,152 +0.09(+1.49%)
Mar 25, 2013 5.896 5.910 5.845 5.867 10,460 -0.01(-0.25%)
Mar 22, 2013 5.925 5.925 5.808 5.881 4,728 -0.04(-0.62%)
Mar 21, 2013 5.859 5.925 5.816 5.918 12,643 +0.03(+0.50%)
Mar 20, 2013 5.786 5.896 5.765 5.889 21,009 +0.06(+1.00%)
Mar 19, 2013 5.786 5.918 5.786 5.830 22,459 +0.04(+0.76%)
Mar 18, 2013 5.597 5.874 5.597 5.786 41,641 +0.12(+2.06%)
Mar 15, 2013 5.932 5.932 5.582 5.670 189,698 -0.25(-4.19%)
Mar 14, 2013 5.867 5.932 5.837 5.918 26,071 +0.04(+0.75%)
Mar 13, 2013 5.962 6.071 5.837 5.874 17,777 -0.10(-1.71%)
Mar 12, 2013 6.086 6.086 5.969 5.976 7,407 -0.15(-2.38%)
Mar 11, 2013 6.027 6.129 5.903 6.122 25,150 +0.05(+0.84%)
Mar 08, 2013 6.093 6.093 6.013 6.071 20,052 +0.01(+0.12%)
Mar 07, 2013 6.042 6.071 5.947 6.064 25,221 +0.04(+0.73%)
Mar 06, 2013 6.027 6.035 5.889 6.020 14,650 -0.01(-0.24%)
Mar 05, 2013 5.969 6.049 5.823 6.035 43,091 +0.06(+0.98%)
Mar 04, 2013 5.845 5.991 5.830 5.976 140,711 +0.09(+1.61%)
Mar 01, 2013 5.728 5.889 5.655 5.881 24,239 +0.06(+1.00%)
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%)
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.