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, 2015 9.671 9.851 9.626 9.836 18,283 +0.12(+1.23%)
Mar 30, 2015 9.626 9.731 9.626 9.716 22,142 +0.10(+1.09%)
Mar 27, 2015 9.581 9.611 9.492 9.611 26,083 +0.07(+0.71%)
Mar 26, 2015 9.364 9.589 9.364 9.544 24,312 +0.19(+2.00%)
Mar 25, 2015 9.656 9.656 9.334 9.357 21,484 -0.26(-2.72%)
Mar 24, 2015 9.552 9.656 9.529 9.619 14,894 +0.01(+0.16%)
Mar 23, 2015 9.559 9.649 9.357 9.604 30,433 +0.07(+0.71%)
Mar 20, 2015 9.364 9.537 9.364 9.537 58,428 +0.19(+2.08%)
Mar 19, 2015 9.477 9.537 9.299 9.342 16,527 -0.19(-2.04%)
Mar 18, 2015 9.507 9.559 9.507 9.537 20,499 +0.03(+0.31%)
Mar 17, 2015 9.432 9.522 9.402 9.507 11,360 +0.10(+1.03%)
Mar 16, 2015 9.507 9.507 9.379 9.409 14,097 -0.04(-0.48%)
Mar 13, 2015 9.522 9.522 9.447 9.454 11,722 -0.04(-0.47%)
Mar 12, 2015 9.275 9.567 9.275 9.499 74,985 +0.25(+2.75%)
Mar 11, 2015 9.230 9.275 9.200 9.245 28,099 +0.03(+0.33%)
Mar 10, 2015 9.177 9.252 9.155 9.215 28,539 -0.05(-0.57%)
Mar 09, 2015 9.110 9.282 9.072 9.267 50,366 +0.20(+2.23%)
Mar 06, 2015 8.975 9.125 8.975 9.065 50,013 +0.00(+0.00%)
Mar 05, 2015 9.035 9.132 8.923 9.065 55,116 +0.07(+0.75%)
Mar 04, 2015 8.908 9.035 8.953 8.998 67,242 +0.04(+0.50%)
Mar 03, 2015 8.930 8.960 8.915 8.953 21,667 -0.01(-0.08%)
Mar 02, 2015 8.938 8.975 8.908 8.960 14,540 +0.04(+0.42%)
Feb 27, 2015 8.945 8.960 8.848 8.923 14,248 -0.04(-0.50%)
Feb 26, 2015 8.900 8.968 8.863 8.968 14,315 +0.03(+0.33%)
Feb 25, 2015 8.938 8.960 8.923 8.938 8,344 +0.02(+0.25%)
Feb 24, 2015 8.968 8.975 8.908 8.915 7,482 -0.01(-0.17%)
Feb 23, 2015 8.908 8.968 8.878 8.930 17,241 -0.03(-0.33%)
Feb 20, 2015 8.953 8.968 8.827 8.960 19,098 +0.04(+0.42%)
Feb 19, 2015 8.900 8.968 8.900 8.923 11,269 -0.01(-0.08%)
Feb 18, 2015 8.825 8.938 8.818 8.930 17,177 +0.07(+0.76%)
Feb 17, 2015 8.863 8.900 8.796 8.863 40,081 +0.07(+0.77%)
Feb 13, 2015 8.766 8.796 8.796 8.796 32,863 +0.01(+0.09%)
Feb 12, 2015 8.736 8.825 8.706 8.788 8,710 +0.09(+1.03%)
Feb 11, 2015 8.758 8.810 8.691 8.699 11,036 -0.06(-0.68%)
Feb 10, 2015 8.624 8.803 8.602 8.758 79,805 +0.24(+2.80%)
Feb 09, 2015 8.691 8.810 8.490 8.519 17,094 -0.23(-2.64%)
Feb 06, 2015 8.743 8.855 8.706 8.751 22,448 +0.03(+0.34%)
Feb 05, 2015 8.684 8.818 8.676 8.721 22,633 +0.10(+1.21%)
Feb 04, 2015 8.758 8.907 8.579 8.616 32,073 -0.21(-2.37%)
Feb 03, 2015 8.661 8.870 8.661 8.825 32,278 +0.15(+1.72%)
Feb 02, 2015 8.393 8.676 8.393 8.676 16,468 +0.24(+2.83%)
Jan 30, 2015 8.594 8.736 8.370 8.437 33,692 -0.26(-3.00%)
Jan 29, 2015 8.415 8.699 8.415 8.699 13,439 +0.19(+2.28%)
Jan 28, 2015 8.497 8.564 8.318 8.505 37,396 +0.02(+0.26%)
Jan 27, 2015 8.475 8.564 8.467 8.482 15,707 -0.07(-0.79%)
Jan 26, 2015 8.527 8.572 8.370 8.549 15,668 -0.03(-0.35%)
Jan 23, 2015 8.766 8.766 8.430 8.579 16,187 -0.16(-1.88%)
Jan 22, 2015 8.467 8.751 8.408 8.743 22,341 +0.34(+4.09%)
Jan 21, 2015 8.378 8.460 8.355 8.400 12,542 +0.03(+0.36%)
Jan 20, 2015 8.475 8.728 8.355 8.370 14,354 -0.13(-1.58%)
Jan 16, 2015 8.355 8.542 8.355 8.505 32,683 +0.10(+1.24%)
Jan 15, 2015 8.490 8.531 8.273 8.400 30,764 -0.10(-1.23%)
Jan 14, 2015 8.505 8.594 8.430 8.505 7,456 -0.07(-0.78%)
Jan 13, 2015 8.587 8.699 8.490 8.572 14,834 +0.07(+0.88%)
Jan 12, 2015 8.646 8.669 8.467 8.497 12,384 -0.13(-1.56%)
Jan 09, 2015 8.721 8.728 8.609 8.631 15,719 -0.12(-1.36%)
Jan 08, 2015 8.542 8.799 8.400 8.751 14,983 +0.28(+3.26%)
Jan 07, 2015 8.385 8.497 8.258 8.475 114,953 +0.17(+2.07%)
Jan 06, 2015 8.497 8.505 8.296 8.303 18,667 -0.28(-3.30%)
Jan 05, 2015 8.624 8.713 8.527 8.587 18,732 -0.07(-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.