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

Bankfinancial Corp (NQ: BFIN )

10.00 +0.07 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 30, 2019 9.858 9.858 9.583 9.583 18,859 -0.19(-1.93%)
Aug 29, 2019 9.567 9.797 9.567 9.772 24,637 +0.25(+2.68%)
Aug 28, 2019 9.205 9.558 9.172 9.517 98,568 +0.29(+3.12%)
Aug 27, 2019 9.287 9.378 9.172 9.230 128,974 -0.02(-0.18%)
Aug 26, 2019 9.394 9.394 9.124 9.246 44,847 -0.08(-0.88%)
Aug 23, 2019 9.558 9.649 9.304 9.328 62,053 -0.22(-2.32%)
Aug 22, 2019 9.493 9.608 9.468 9.550 16,469 +0.07(+0.78%)
Aug 21, 2019 9.517 9.542 9.394 9.476 22,092 +0.02(+0.26%)
Aug 20, 2019 9.525 9.575 9.394 9.451 12,593 -0.11(-1.12%)
Aug 19, 2019 9.649 9.682 9.419 9.558 27,489 +0.04(+0.43%)
Aug 16, 2019 9.698 9.838 9.451 9.517 36,745 -0.16(-1.61%)
Aug 15, 2019 9.591 9.706 9.410 9.673 21,578 +0.17(+1.82%)
Aug 14, 2019 10.11 10.12 9.435 9.501 81,133 -0.47(-4.70%)
Aug 13, 2019 9.862 9.994 9.838 9.969 46,417 +0.11(+1.08%)
Aug 12, 2019 9.912 9.953 9.821 9.862 30,986 -0.07(-0.66%)
Aug 09, 2019 9.928 9.969 9.891 9.928 19,346 -0.02(-0.25%)
Aug 08, 2019 10.07 10.17 9.953 9.953 30,399 +0.02(+0.25%)
Aug 07, 2019 9.969 10.11 9.879 9.928 23,676 -0.18(-1.79%)
Aug 06, 2019 10.22 10.32 9.953 10.11 48,336 -0.08(-0.81%)
Aug 05, 2019 10.23 10.30 10.14 10.19 54,566 -0.29(-2.72%)
Aug 02, 2019 10.52 10.53 10.38 10.48 31,645 -0.23(-2.13%)
Aug 01, 2019 11.23 11.24 10.70 10.70 30,279 -0.23(-2.09%)
Jul 31, 2019 10.96 11.41 10.93 10.93 52,908 -0.07(-0.67%)
Jul 30, 2019 11.02 11.19 10.93 11.01 79,831 -0.35(-3.09%)
Jul 29, 2019 11.28 11.65 11.09 11.36 40,839 +0.15(+1.31%)
Jul 26, 2019 11.01 11.29 11.01 11.21 117,749 +0.20(+1.85%)
Jul 25, 2019 11.14 11.16 10.90 11.01 19,312 -0.14(-1.24%)
Jul 24, 2019 11.05 11.21 11.01 11.15 39,940 +0.10(+0.89%)
Jul 23, 2019 11.04 11.09 11.01 11.05 46,620 +0.02(+0.15%)
Jul 22, 2019 11.15 11.15 10.91 11.03 23,061 +0.01(+0.07%)
Jul 19, 2019 11.01 11.16 10.91 11.02 21,342 -0.07(-0.59%)
Jul 18, 2019 11.01 11.11 10.88 11.09 59,527 +0.01(+0.07%)
Jul 17, 2019 11.23 11.23 11.08 11.08 16,143 -0.15(-1.31%)
Jul 16, 2019 11.26 11.30 11.19 11.23 14,901 -0.03(-0.29%)
Jul 15, 2019 11.30 11.30 11.21 11.26 18,101 +0.02(+0.22%)
Jul 12, 2019 11.25 11.29 11.23 11.23 44,769 -0.02(-0.14%)
Jul 11, 2019 11.28 11.33 11.24 11.25 25,317 -0.07(-0.65%)
Jul 10, 2019 11.61 11.61 11.32 11.32 40,503 -0.17(-1.49%)
Jul 09, 2019 11.47 11.52 11.37 11.50 29,905 +0.05(+0.43%)
Jul 08, 2019 11.45 11.54 11.32 11.45 30,528 -0.04(-0.36%)
Jul 05, 2019 11.35 11.53 11.29 11.49 35,202 +0.13(+1.15%)
Jul 03, 2019 11.45 11.45 11.20 11.36 25,266 -0.07(-0.57%)
Jul 02, 2019 11.47 11.47 11.27 11.42 17,948 -0.07(-0.64%)
Jul 01, 2019 11.50 11.56 11.40 11.50 27,229 +0.09(+0.79%)
Jun 28, 2019 11.23 11.59 11.23 11.41 198,211 +0.14(+1.23%)
Jun 27, 2019 11.15 11.32 11.14 11.27 30,943 +0.16(+1.47%)
Jun 26, 2019 11.15 11.33 10.96 11.10 28,979 -0.02(-0.15%)
Jun 25, 2019 11.02 11.17 10.99 11.12 25,215 +0.12(+1.11%)
Jun 24, 2019 11.01 11.23 10.99 11.00 31,717 -0.02(-0.15%)
Jun 21, 2019 11.23 11.34 10.99 11.01 80,952 -0.29(-2.60%)
Jun 20, 2019 11.35 11.48 11.21 11.31 27,631 -0.03(-0.29%)
Jun 19, 2019 11.41 11.51 11.30 11.34 27,190 -0.07(-0.57%)
Jun 18, 2019 11.41 11.50 11.39 11.41 25,685 +0.07(+0.65%)
Jun 17, 2019 11.36 11.45 11.31 11.33 28,467 -0.01(-0.07%)
Jun 14, 2019 11.46 11.59 11.32 11.34 57,402 -0.14(-1.21%)
Jun 13, 2019 11.44 11.53 11.42 11.48 22,682 +0.08(+0.72%)
Jun 12, 2019 11.33 11.50 11.30 11.40 26,221 +0.07(+0.65%)
Jun 11, 2019 11.37 11.39 11.27 11.32 32,939 -0.02(-0.22%)
Jun 10, 2019 11.30 11.38 11.26 11.35 34,350 +0.12(+1.09%)
Jun 07, 2019 11.29 11.33 11.18 11.23 30,663 -0.04(-0.36%)
Jun 06, 2019 11.43 11.60 11.22 11.27 34,488 -0.20(-1.71%)
Jun 05, 2019 11.37 11.46 11.32 11.46 38,239 +0.11(+0.93%)
Jun 04, 2019 11.32 11.43 11.31 11.36 44,258 +0.11(+1.01%)
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.