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 (%)
Jan 31, 2014 6.671 6.906 6.642 6.664 74,229 -0.15(-2.26%)
Jan 30, 2014 6.898 6.942 6.781 6.818 37,469 -0.03(-0.43%)
Jan 29, 2014 6.876 6.906 6.818 6.847 44,341 -0.08(-1.16%)
Jan 28, 2014 6.862 6.957 6.803 6.928 79,256 +0.05(+0.75%)
Jan 27, 2014 6.854 6.928 6.825 6.876 26,892 +0.01(+0.21%)
Jan 24, 2014 6.854 6.898 6.810 6.862 34,263 -0.06(-0.85%)
Jan 23, 2014 6.920 6.920 6.862 6.920 28,507 -0.01(-0.11%)
Jan 22, 2014 6.928 6.928 6.884 6.928 16,692 +0.00(+0.00%)
Jan 21, 2014 6.920 6.950 6.854 6.928 57,253 +0.04(+0.53%)
Jan 17, 2014 6.979 6.891 6.891 6.891 24,008 -0.09(-1.26%)
Jan 16, 2014 7.060 7.177 6.898 6.979 34,737 -0.12(-1.65%)
Jan 15, 2014 7.074 7.177 7.060 7.096 53,338 +0.02(+0.31%)
Jan 14, 2014 6.957 7.089 6.957 7.074 15,572 +0.12(+1.79%)
Jan 13, 2014 7.001 7.030 6.818 6.950 58,120 -0.05(-0.73%)
Jan 10, 2014 6.920 7.045 6.920 7.001 91,582 +0.10(+1.49%)
Jan 09, 2014 6.898 6.957 6.869 6.898 20,405 +0.05(+0.75%)
Jan 08, 2014 7.038 7.045 6.825 6.847 11,090 -0.18(-2.61%)
Jan 07, 2014 7.030 7.038 6.935 7.030 17,782 +0.04(+0.52%)
Jan 06, 2014 7.067 7.089 6.913 6.994 28,692 -0.01(-0.21%)
Jan 03, 2014 6.862 7.045 6.862 7.008 21,865 +0.16(+2.36%)
Jan 02, 2014 6.733 6.994 6.708 6.847 46,018 +0.13(+1.97%)
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%)
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.