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 (%)
Oct 31, 2022 8.993 9.148 8.947 8.947 13,813 -0.17(-1.81%)
Oct 28, 2022 9.113 9.130 9.057 9.113 13,128 +0.07(+0.81%)
Oct 27, 2022 9.048 9.122 9.030 9.039 11,203 -0.04(-0.40%)
Oct 26, 2022 9.057 9.149 9.048 9.076 13,351 +0.10(+1.12%)
Oct 25, 2022 8.929 9.016 8.920 8.975 23,721 +0.09(+1.03%)
Oct 24, 2022 8.700 8.891 8.700 8.883 20,247 +0.12(+1.36%)
Oct 21, 2022 8.690 8.764 8.672 8.764 9,835 +0.05(+0.53%)
Oct 20, 2022 8.635 8.731 8.635 8.718 9,047 +0.08(+0.96%)
Oct 19, 2022 8.828 8.874 8.626 8.635 33,784 -0.25(-2.79%)
Oct 18, 2022 9.030 9.037 8.874 8.883 14,634 -0.04(-0.41%)
Oct 17, 2022 8.837 9.048 8.837 8.920 20,502 +0.07(+0.83%)
Oct 14, 2022 9.177 9.177 8.810 8.846 17,620 +0.04(+0.42%)
Oct 13, 2022 8.676 8.856 8.676 8.810 7,761 +0.12(+1.37%)
Oct 12, 2022 8.690 8.764 8.654 8.690 17,604 -0.06(-0.63%)
Oct 11, 2022 8.672 8.745 8.672 8.745 8,034 +0.06(+0.63%)
Oct 10, 2022 8.727 8.727 8.681 8.690 7,928 -0.04(-0.42%)
Oct 07, 2022 8.718 8.888 8.718 8.727 13,288 +0.05(+0.53%)
Oct 06, 2022 8.681 8.700 8.681 8.681 19,316 -0.02(-0.21%)
Oct 05, 2022 8.718 8.718 8.681 8.700 5,116 -0.07(-0.84%)
Oct 04, 2022 8.750 8.879 8.750 8.773 11,533 +0.06(+0.74%)
Oct 03, 2022 8.690 8.736 8.645 8.709 9,173 +0.03(+0.32%)
Sep 30, 2022 8.681 8.709 8.681 8.681 9,044 -0.02(-0.21%)
Sep 29, 2022 8.672 8.700 8.658 8.700 9,701 -0.02(-0.21%)
Sep 28, 2022 8.672 8.732 8.647 8.718 6,845 +0.01(+0.11%)
Sep 27, 2022 8.755 8.755 8.681 8.709 11,103 -0.02(-0.21%)
Sep 26, 2022 8.736 8.823 8.681 8.727 14,120 -0.05(-0.57%)
Sep 23, 2022 8.883 8.883 8.663 8.778 40,348 -0.12(-1.39%)
Sep 22, 2022 8.993 8.993 8.901 8.901 18,208 -0.07(-0.82%)
Sep 21, 2022 8.892 9.013 8.892 8.975 14,000 +0.09(+1.03%)
Sep 20, 2022 8.874 9.002 8.874 8.883 21,005 -0.09(-1.02%)
Sep 19, 2022 8.828 9.030 8.635 8.975 28,347 +0.05(+0.51%)
Sep 16, 2022 9.002 9.140 8.837 8.929 72,920 -0.07(-0.82%)
Sep 15, 2022 9.076 9.140 9.002 9.002 31,287 -0.08(-0.91%)
Sep 14, 2022 9.140 9.212 9.085 9.085 33,623 -0.05(-0.50%)
Sep 13, 2022 9.269 9.369 9.131 9.131 27,876 -0.12(-1.29%)
Sep 12, 2022 9.213 9.333 9.177 9.250 33,834 +0.04(+0.40%)
Sep 09, 2022 9.213 9.370 9.122 9.213 13,788 +0.06(+0.70%)
Sep 08, 2022 9.177 9.228 9.149 9.149 11,312 -0.03(-0.30%)
Sep 07, 2022 9.360 9.360 9.168 9.177 15,243 +0.01(+0.10%)
Sep 06, 2022 9.213 9.213 9.113 9.168 18,677 +0.06(+0.71%)
Sep 02, 2022 9.351 9.351 9.103 9.103 28,380 -0.10(-1.10%)
Sep 01, 2022 9.131 9.223 9.085 9.204 22,935 +0.07(+0.80%)
Aug 31, 2022 9.149 9.197 9.131 9.131 21,692 -0.05(-0.50%)
Aug 30, 2022 9.213 9.269 9.094 9.177 60,301 +0.00(+0.00%)
Aug 29, 2022 9.113 9.232 9.085 9.177 13,626 -0.01(-0.10%)
Aug 26, 2022 9.241 9.425 9.177 9.186 16,725 -0.04(-0.40%)
Aug 25, 2022 9.223 9.314 9.213 9.223 16,501 +0.00(+0.00%)
Aug 24, 2022 9.195 9.250 9.131 9.223 94,019 +0.03(+0.30%)
Aug 23, 2022 9.314 9.314 9.177 9.195 16,056 -0.06(-0.69%)
Aug 22, 2022 9.278 9.305 9.232 9.259 31,488 +0.04(+0.40%)
Aug 19, 2022 9.388 9.388 9.223 9.223 16,419 -0.05(-0.50%)
Aug 18, 2022 9.278 9.278 9.140 9.269 4,389 +0.05(+0.50%)
Aug 17, 2022 9.314 9.314 9.223 9.223 15,761 -0.01(-0.10%)
Aug 16, 2022 9.314 9.314 9.213 9.232 56,262 +0.02(+0.20%)
Aug 15, 2022 9.085 9.223 9.085 9.213 26,049 +0.08(+0.90%)
Aug 12, 2022 9.204 9.259 9.085 9.131 26,028 -0.06(-0.60%)
Aug 11, 2022 9.223 9.232 9.057 9.186 14,529 +0.06(+0.60%)
Aug 10, 2022 9.149 9.185 9.095 9.131 22,600 +0.09(+1.01%)
Aug 09, 2022 8.976 9.058 8.976 9.040 16,244 +0.05(+0.61%)
Aug 08, 2022 9.076 9.076 8.958 8.986 59,725 -0.01(-0.10%)
Aug 05, 2022 9.122 9.249 8.886 8.995 124,821 +0.09(+1.02%)
Aug 04, 2022 8.813 8.949 8.777 8.904 64,873 +0.11(+1.24%)
Aug 03, 2022 8.758 8.873 8.686 8.795 16,630 +0.00(+0.00%)
Aug 02, 2022 9.113 9.113 8.749 8.795 12,042 -0.07(-0.82%)
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.