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

Bankfinancial Corp (NQ: BFIN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2014 7.390 7.516 7.375 7.390 67,947 +0.01(+0.20%)
Mar 28, 2014 7.330 7.501 7.323 7.375 38,985 +0.03(+0.40%)
Mar 27, 2014 7.293 7.360 7.293 7.345 24,791 +0.00(+0.00%)
Mar 26, 2014 7.471 7.479 7.345 7.345 37,158 -0.06(-0.80%)
Mar 25, 2014 7.368 7.442 7.330 7.405 15,521 +0.09(+1.21%)
Mar 24, 2014 7.368 7.419 7.286 7.316 20,402 -0.01(-0.20%)
Mar 21, 2014 7.405 7.442 7.323 7.330 151,211 -0.01(-0.20%)
Mar 20, 2014 7.345 7.434 7.316 7.345 10,369 +0.01(+0.20%)
Mar 19, 2014 7.449 7.449 7.308 7.330 22,956 -0.16(-2.08%)
Mar 18, 2014 7.449 7.486 7.419 7.486 32,990 +0.06(+0.80%)
Mar 17, 2014 7.368 7.479 7.331 7.427 21,977 +0.10(+1.42%)
Mar 14, 2014 7.271 7.330 7.271 7.323 16,886 +0.02(+0.30%)
Mar 13, 2014 7.419 7.419 7.264 7.301 16,083 -0.10(-1.30%)
Mar 12, 2014 7.264 7.419 7.264 7.397 22,557 +0.12(+1.63%)
Mar 11, 2014 7.479 7.479 7.249 7.279 42,171 -0.21(-2.87%)
Mar 10, 2014 7.464 7.553 7.412 7.493 26,052 -0.02(-0.30%)
Mar 07, 2014 7.486 7.575 7.419 7.516 29,228 +0.10(+1.40%)
Mar 06, 2014 7.434 7.545 7.397 7.412 9,730 -0.03(-0.40%)
Mar 05, 2014 7.508 7.508 7.296 7.442 23,466 -0.11(-1.47%)
Mar 04, 2014 7.264 7.597 7.264 7.553 104,745 +0.29(+3.98%)
Mar 03, 2014 7.345 7.464 7.219 7.264 47,211 -0.13(-1.70%)
Feb 28, 2014 7.545 7.575 7.375 7.390 63,239 -0.13(-1.67%)
Feb 27, 2014 7.412 7.523 7.412 7.516 35,069 +0.06(+0.79%)
Feb 26, 2014 7.390 7.523 7.360 7.456 31,958 +0.07(+0.90%)
Feb 25, 2014 7.323 7.493 7.323 7.390 8,540 -0.13(-1.77%)
Feb 24, 2014 7.538 7.597 7.471 7.523 25,250 +0.05(+0.69%)
Feb 21, 2014 7.382 7.649 7.375 7.471 89,900 +0.14(+1.92%)
Feb 20, 2014 7.138 7.345 7.138 7.330 30,970 +0.19(+2.70%)
Feb 19, 2014 7.271 7.286 7.108 7.138 34,574 -0.18(-2.43%)
Feb 18, 2014 7.234 7.330 7.064 7.316 39,748 +0.13(+1.75%)
Feb 14, 2014 7.212 7.190 7.190 7.190 35,113 -0.01(-0.10%)
Feb 13, 2014 7.108 7.205 7.079 7.197 14,279 +0.09(+1.25%)
Feb 12, 2014 7.101 7.242 7.064 7.108 30,563 +0.04(+0.52%)
Feb 11, 2014 6.871 7.101 6.849 7.071 99,911 +0.18(+2.58%)
Feb 10, 2014 6.886 6.916 6.820 6.894 36,711 -0.03(-0.43%)
Feb 07, 2014 6.864 6.923 6.812 6.923 55,000 +0.05(+0.75%)
Feb 06, 2014 6.849 6.945 6.849 6.871 28,197 +0.02(+0.32%)
Feb 05, 2014 6.857 6.938 6.802 6.849 32,971 -0.10(-1.49%)
Feb 04, 2014 6.923 6.975 6.849 6.953 32,332 +0.06(+0.86%)
Feb 03, 2014 6.768 6.923 6.738 6.894 77,999 +0.16(+2.42%)
Jan 31, 2014 6.738 6.975 6.709 6.731 73,490 -0.16(-2.26%)
Jan 30, 2014 6.968 7.012 6.849 6.886 37,096 -0.03(-0.43%)
Jan 29, 2014 6.945 6.975 6.886 6.916 43,900 -0.08(-1.16%)
Jan 28, 2014 6.931 7.027 6.871 6.997 78,466 +0.05(+0.75%)
Jan 27, 2014 6.923 6.997 6.894 6.945 26,624 +0.01(+0.21%)
Jan 24, 2014 6.923 6.968 6.879 6.931 33,922 -0.06(-0.85%)
Jan 23, 2014 6.990 6.990 6.931 6.990 28,223 -0.01(-0.11%)
Jan 22, 2014 6.997 6.997 6.953 6.997 16,526 +0.00(+0.00%)
Jan 21, 2014 6.990 7.019 6.923 6.997 56,682 +0.04(+0.53%)
Jan 17, 2014 7.049 6.960 6.960 6.960 23,769 -0.09(-1.26%)
Jan 16, 2014 7.131 7.249 6.968 7.049 34,391 -0.12(-1.65%)
Jan 15, 2014 7.145 7.249 7.131 7.168 52,806 +0.02(+0.31%)
Jan 14, 2014 7.027 7.160 7.027 7.145 15,417 +0.13(+1.79%)
Jan 13, 2014 7.071 7.101 6.886 7.019 57,541 -0.05(-0.73%)
Jan 10, 2014 6.990 7.116 6.990 7.071 90,670 +0.10(+1.49%)
Jan 09, 2014 6.968 7.027 6.938 6.968 20,202 +0.05(+0.75%)
Jan 08, 2014 7.108 7.116 6.894 6.916 10,979 -0.19(-2.61%)
Jan 07, 2014 7.101 7.109 7.005 7.101 17,605 +0.04(+0.52%)
Jan 06, 2014 7.138 7.160 6.982 7.064 28,406 -0.01(-0.21%)
Jan 03, 2014 6.931 7.116 6.931 7.079 21,647 +0.16(+2.36%)
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.