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, 2021 9.064 9.143 8.942 9.038 110,877 -0.07(-0.77%)
Mar 30, 2021 9.170 9.240 9.029 9.108 49,550 -0.04(-0.38%)
Mar 29, 2021 9.292 9.432 9.064 9.143 60,829 -0.25(-2.61%)
Mar 26, 2021 9.432 9.546 9.108 9.388 40,649 +0.07(+0.75%)
Mar 25, 2021 8.924 9.318 8.924 9.318 63,378 +0.36(+4.01%)
Mar 24, 2021 9.213 9.397 8.933 8.959 46,464 -0.13(-1.45%)
Mar 23, 2021 9.021 9.222 8.942 9.091 67,891 +0.04(+0.39%)
Mar 22, 2021 9.537 9.537 9.034 9.056 85,301 -0.53(-5.48%)
Mar 19, 2021 9.240 9.581 9.064 9.581 234,302 +0.33(+3.60%)
Mar 18, 2021 9.301 9.529 9.082 9.248 57,455 -0.05(-0.57%)
Mar 17, 2021 9.196 9.362 9.152 9.301 33,388 +0.18(+2.02%)
Mar 16, 2021 9.336 9.336 9.047 9.117 56,053 -0.28(-2.98%)
Mar 15, 2021 9.590 9.616 9.266 9.397 56,809 -0.22(-2.28%)
Mar 12, 2021 9.581 9.724 9.580 9.616 56,292 +0.10(+1.01%)
Mar 11, 2021 9.695 9.695 9.406 9.520 43,300 -0.09(-0.91%)
Mar 10, 2021 9.572 9.835 9.529 9.607 55,491 +0.04(+0.46%)
Mar 09, 2021 9.450 9.651 9.257 9.564 55,757 +0.17(+1.77%)
Mar 08, 2021 9.459 9.815 9.318 9.397 88,662 -0.04(-0.46%)
Mar 05, 2021 9.205 9.502 9.177 9.441 70,336 +0.39(+4.26%)
Mar 04, 2021 9.047 9.292 8.994 9.056 87,556 -0.01(-0.10%)
Mar 03, 2021 8.861 9.152 8.806 9.064 60,487 +0.35(+4.02%)
Mar 02, 2021 8.460 8.714 8.320 8.714 42,887 +0.29(+3.43%)
Mar 01, 2021 8.460 8.521 8.381 8.425 41,893 +0.15(+1.80%)
Feb 26, 2021 8.548 8.749 8.259 8.276 103,107 -0.21(-2.48%)
Feb 25, 2021 8.714 8.828 8.451 8.486 24,578 -0.23(-2.61%)
Feb 24, 2021 8.425 8.893 8.425 8.714 41,282 +0.26(+3.11%)
Feb 23, 2021 8.609 8.732 8.355 8.451 43,910 -0.07(-0.82%)
Feb 22, 2021 8.443 8.609 8.338 8.521 31,152 +0.19(+2.31%)
Feb 19, 2021 8.119 8.364 8.119 8.329 24,777 +0.21(+2.59%)
Feb 18, 2021 8.040 8.189 8.040 8.119 22,943 -0.16(-1.90%)
Feb 17, 2021 8.320 8.416 8.232 8.276 28,730 -0.11(-1.25%)
Feb 16, 2021 8.425 8.434 8.338 8.381 62,242 +0.04(+0.42%)
Feb 12, 2021 8.276 8.355 8.232 8.346 26,033 -0.01(-0.10%)
Feb 11, 2021 8.206 8.574 8.179 8.355 51,189 +0.09(+1.06%)
Feb 10, 2021 8.373 8.546 8.250 8.267 42,820 -0.15(-1.77%)
Feb 09, 2021 8.302 8.443 8.180 8.416 51,828 +0.21(+2.56%)
Feb 08, 2021 8.102 8.232 8.102 8.206 36,365 +0.11(+1.39%)
Feb 05, 2021 8.076 8.130 7.920 8.093 22,503 +0.03(+0.43%)
Feb 04, 2021 7.990 8.193 7.972 8.059 42,721 +0.17(+2.20%)
Feb 03, 2021 7.886 7.981 7.756 7.886 25,823 -0.05(-0.66%)
Feb 02, 2021 8.007 8.007 7.808 7.938 36,623 +0.35(+4.57%)
Feb 01, 2021 7.374 7.712 7.366 7.591 35,920 +0.24(+3.30%)
Jan 29, 2021 7.426 7.548 7.348 7.348 73,510 -0.06(-0.82%)
Jan 28, 2021 7.496 7.747 7.383 7.409 48,302 -0.01(-0.12%)
Jan 27, 2021 7.591 7.620 7.409 7.418 83,480 -0.22(-2.84%)
Jan 26, 2021 7.730 7.894 7.582 7.634 40,870 -0.10(-1.34%)
Jan 25, 2021 7.756 7.808 7.634 7.738 32,934 -0.12(-1.54%)
Jan 22, 2021 7.634 7.860 7.634 7.860 40,621 +0.16(+2.02%)
Jan 21, 2021 7.894 7.894 7.704 7.704 44,634 -0.20(-2.52%)
Jan 20, 2021 7.929 7.964 7.864 7.903 53,326 -0.05(-0.65%)
Jan 19, 2021 8.180 8.180 7.816 7.955 51,580 -0.29(-3.57%)
Jan 15, 2021 7.860 8.267 7.812 8.249 164,216 +0.35(+4.39%)
Jan 14, 2021 7.868 7.972 7.868 7.903 20,585 +0.05(+0.66%)
Jan 13, 2021 7.972 7.972 7.773 7.851 40,762 -0.10(-1.31%)
Jan 12, 2021 7.834 8.059 7.834 7.955 27,090 +0.10(+1.21%)
Jan 11, 2021 8.189 8.319 7.704 7.860 58,644 -0.10(-1.31%)
Jan 08, 2021 7.946 8.145 7.799 7.964 46,160 +0.10(+1.21%)
Jan 07, 2021 7.816 7.912 7.712 7.868 68,793 +0.18(+2.37%)
Jan 06, 2021 7.626 8.122 7.626 7.686 80,293 +0.18(+2.42%)
Jan 05, 2021 7.600 7.704 7.496 7.504 79,292 -0.03(-0.35%)
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.