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 (%)
Apr 30, 2014 7.206 7.316 7.206 7.213 49,243 +0.00(+0.00%)
Apr 29, 2014 7.279 7.323 7.206 7.213 22,743 -0.01(-0.20%)
Apr 28, 2014 7.257 7.294 7.184 7.228 39,369 +0.04(+0.51%)
Apr 25, 2014 7.257 7.301 7.162 7.191 75,288 -0.07(-1.01%)
Apr 24, 2014 7.309 7.309 7.257 7.265 10,004 +0.00(+0.00%)
Apr 23, 2014 7.257 7.298 7.257 7.265 27,532 -0.01(-0.10%)
Apr 22, 2014 7.287 7.294 7.257 7.272 20,652 -0.01(-0.20%)
Apr 21, 2014 7.301 7.309 7.257 7.287 26,211 -0.01(-0.20%)
Apr 17, 2014 7.257 7.301 7.301 7.301 20,189 +0.01(+0.20%)
Apr 16, 2014 7.323 7.323 7.257 7.287 15,254 +0.01(+0.10%)
Apr 15, 2014 7.294 7.294 7.257 7.279 24,163 -0.01(-0.20%)
Apr 14, 2014 7.345 7.404 7.257 7.294 39,765 +0.03(+0.40%)
Apr 11, 2014 7.257 7.301 7.257 7.265 49,706 +0.01(+0.10%)
Apr 10, 2014 7.301 7.301 7.257 7.257 59,200 -0.04(-0.60%)
Apr 09, 2014 7.265 7.367 7.257 7.301 32,093 +0.06(+0.81%)
Apr 08, 2014 7.287 7.389 7.235 7.243 28,842 -0.01(-0.10%)
Apr 07, 2014 7.257 7.426 7.243 7.250 26,402 -0.01(-0.20%)
Apr 04, 2014 7.477 7.492 7.235 7.265 42,008 -0.14(-1.88%)
Apr 03, 2014 7.492 7.506 7.367 7.404 19,952 -0.11(-1.46%)
Apr 02, 2014 7.514 7.514 7.462 7.514 21,560 +0.02(+0.29%)
Apr 01, 2014 7.352 7.506 7.352 7.492 38,274 +0.18(+2.40%)
Mar 31, 2014 7.316 7.440 7.301 7.316 68,633 +0.01(+0.20%)
Mar 28, 2014 7.257 7.426 7.250 7.301 39,379 +0.03(+0.40%)
Mar 27, 2014 7.221 7.287 7.221 7.272 25,041 +0.00(+0.00%)
Mar 26, 2014 7.396 7.404 7.272 7.272 37,533 -0.06(-0.80%)
Mar 25, 2014 7.294 7.367 7.257 7.330 15,678 +0.09(+1.21%)
Mar 24, 2014 7.294 7.344 7.213 7.243 20,608 -0.01(-0.20%)
Mar 21, 2014 7.330 7.367 7.250 7.257 152,738 -0.01(-0.20%)
Mar 20, 2014 7.272 7.360 7.243 7.272 10,474 +0.01(+0.20%)
Mar 19, 2014 7.374 7.374 7.235 7.257 23,188 -0.15(-2.08%)
Mar 18, 2014 7.374 7.411 7.345 7.411 33,323 +0.06(+0.80%)
Mar 17, 2014 7.294 7.404 7.258 7.352 22,199 +0.10(+1.42%)
Mar 14, 2014 7.199 7.257 7.199 7.250 17,057 +0.02(+0.30%)
Mar 13, 2014 7.345 7.345 7.191 7.228 16,245 -0.10(-1.30%)
Mar 12, 2014 7.191 7.345 7.191 7.323 22,785 +0.12(+1.63%)
Mar 11, 2014 7.404 7.404 7.177 7.206 42,597 -0.21(-2.87%)
Mar 10, 2014 7.389 7.477 7.338 7.418 26,316 -0.02(-0.30%)
Mar 07, 2014 7.411 7.499 7.345 7.440 29,523 +0.10(+1.40%)
Mar 06, 2014 7.360 7.470 7.323 7.338 9,828 -0.03(-0.40%)
Mar 05, 2014 7.433 7.433 7.223 7.367 23,703 -0.11(-1.47%)
Mar 04, 2014 7.191 7.521 7.191 7.477 105,803 +0.29(+3.98%)
Mar 03, 2014 7.272 7.389 7.147 7.191 47,688 -0.12(-1.70%)
Feb 28, 2014 7.470 7.499 7.301 7.316 63,878 -0.12(-1.67%)
Feb 27, 2014 7.338 7.448 7.338 7.440 35,423 +0.06(+0.79%)
Feb 26, 2014 7.316 7.448 7.287 7.382 32,281 +0.07(+0.90%)
Feb 25, 2014 7.250 7.418 7.250 7.316 8,626 -0.13(-1.77%)
Feb 24, 2014 7.462 7.521 7.396 7.448 25,505 +0.05(+0.69%)
Feb 21, 2014 7.309 7.572 7.301 7.396 90,808 +0.14(+1.92%)
Feb 20, 2014 7.067 7.272 7.067 7.257 31,283 +0.19(+2.70%)
Feb 19, 2014 7.199 7.213 7.037 7.067 34,923 -0.18(-2.43%)
Feb 18, 2014 7.162 7.257 6.993 7.243 40,150 +0.12(+1.75%)
Feb 14, 2014 7.140 7.118 7.118 7.118 35,468 -0.01(-0.10%)
Feb 13, 2014 7.037 7.133 7.008 7.125 14,423 +0.09(+1.25%)
Feb 12, 2014 7.030 7.169 6.993 7.037 30,872 +0.04(+0.52%)
Feb 11, 2014 6.803 7.030 6.781 7.001 100,920 +0.18(+2.58%)
Feb 10, 2014 6.817 6.847 6.751 6.825 37,082 -0.03(-0.43%)
Feb 07, 2014 6.795 6.854 6.744 6.854 55,555 +0.05(+0.75%)
Feb 06, 2014 6.781 6.876 6.781 6.803 28,482 +0.02(+0.32%)
Feb 05, 2014 6.788 6.869 6.734 6.781 33,304 -0.10(-1.49%)
Feb 04, 2014 6.854 6.905 6.781 6.883 32,659 +0.06(+0.86%)
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.