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, 2022 9.856 9.856 9.357 9.411 95,339 -0.43(-4.34%)
Mar 30, 2022 9.838 9.926 9.811 9.838 5,800 -0.04(-0.37%)
Mar 29, 2022 9.849 9.993 9.849 9.875 18,736 -0.01(-0.09%)
Mar 28, 2022 9.984 9.984 9.884 9.884 4,490 -0.11(-1.09%)
Mar 25, 2022 9.993 10.00 9.902 9.993 17,834 -0.01(-0.09%)
Mar 24, 2022 9.993 10.12 9.865 10.00 34,592 +0.05(+0.46%)
Mar 23, 2022 9.829 10.04 9.829 9.956 14,093 +0.07(+0.74%)
Mar 22, 2022 9.875 9.993 9.856 9.884 27,232 -0.11(-1.09%)
Mar 21, 2022 9.993 9.993 9.856 9.993 3,728 -0.06(-0.63%)
Mar 18, 2022 9.657 10.06 9.657 10.06 36,464 +0.15(+1.56%)
Mar 17, 2022 9.720 9.911 9.602 9.902 16,601 +0.07(+0.74%)
Mar 16, 2022 9.620 9.865 9.584 9.829 1,229,158 +0.19(+1.98%)
Mar 15, 2022 9.584 9.779 9.584 9.638 3,304 -0.05(-0.56%)
Mar 14, 2022 9.702 9.743 9.693 9.693 4,251 -0.13(-1.30%)
Mar 11, 2022 9.893 9.906 9.747 9.820 5,826 +0.05(+0.56%)
Mar 10, 2022 9.679 9.847 9.679 9.766 8,873 -0.13(-1.29%)
Mar 09, 2022 9.638 9.902 9.629 9.893 53,835 +0.26(+2.74%)
Mar 08, 2022 9.620 9.702 9.593 9.629 100,534 +0.04(+0.38%)
Mar 07, 2022 9.766 9.929 9.593 9.593 73,079 -0.19(-1.95%)
Mar 04, 2022 9.793 9.856 9.766 9.784 11,695 -0.20(-2.00%)
Mar 03, 2022 9.856 10.01 9.820 9.984 7,254 +0.09(+0.92%)
Mar 02, 2022 9.811 10.19 9.793 9.893 13,368 +0.10(+1.02%)
Mar 01, 2022 9.988 9.988 9.784 9.793 17,361 -0.12(-1.19%)
Feb 28, 2022 9.884 9.929 9.809 9.911 10,019 +0.08(+0.83%)
Feb 25, 2022 9.984 10.04 9.784 9.829 26,863 -0.09(-0.92%)
Feb 24, 2022 9.938 9.974 9.766 9.920 56,052 -0.07(-0.73%)
Feb 23, 2022 10.13 10.19 9.993 9.993 9,967 -0.02(-0.18%)
Feb 22, 2022 10.24 10.24 10.01 10.01 4,084 -0.08(-0.81%)
Feb 18, 2022 10.09 0 +0.06(+0.63%)
Feb 17, 2022 10.02 10.11 9.993 10.03 7,994 -0.07(-0.67%)
Feb 16, 2022 10.07 10.10 10.01 10.10 53,470 +0.02(+0.23%)
Feb 15, 2022 9.802 10.17 9.784 10.07 14,766 +0.30(+3.07%)
Feb 14, 2022 9.802 9.865 9.766 9.775 456,180 -0.21(-2.09%)
Feb 11, 2022 9.747 9.984 9.747 9.984 7,863 +0.14(+1.38%)
Feb 10, 2022 9.702 9.856 9.693 9.847 302,915 +0.12(+1.21%)
Feb 09, 2022 9.801 9.801 9.693 9.729 24,170 -0.07(-0.73%)
Feb 08, 2022 9.729 9.900 9.675 9.801 34,890 +0.05(+0.55%)
Feb 07, 2022 9.684 9.783 9.666 9.747 11,426 +0.05(+0.56%)
Feb 04, 2022 9.666 9.792 9.666 9.693 12,681 -0.02(-0.19%)
Feb 03, 2022 9.765 9.648 9.711 14,979 +0.00(+0.00%)
Feb 02, 2022 9.648 9.767 9.648 9.711 7,205 +0.09(+0.94%)
Feb 01, 2022 9.810 9.810 9.621 9.621 37,378 -0.08(-0.83%)
Jan 31, 2022 9.747 9.747 9.585 9.702 23,626 +0.02(+0.19%)
Jan 28, 2022 9.630 9.747 9.630 9.684 54,607 +0.00(+0.00%)
Jan 27, 2022 9.648 9.738 9.639 9.684 13,734 +0.09(+0.94%)
Jan 26, 2022 9.756 9.774 9.585 9.594 12,840 -0.20(-2.02%)
Jan 25, 2022 9.729 9.914 9.603 9.792 25,483 +0.16(+1.68%)
Jan 24, 2022 9.558 9.684 9.450 9.630 13,194 +0.11(+1.13%)
Jan 21, 2022 9.585 9.675 9.486 9.522 40,803 -0.06(-0.66%)
Jan 20, 2022 9.765 9.792 9.585 9.585 29,229 -0.20(-2.02%)
Jan 19, 2022 9.882 9.882 9.675 9.783 50,858 +0.11(+1.12%)
Jan 18, 2022 9.711 9.801 9.675 9.675 10,840 -0.06(-0.65%)
Jan 14, 2022 9.738 0 -0.07(-0.73%)
Jan 13, 2022 9.869 9.952 9.756 9.810 39,253 +0.07(+0.69%)
Jan 12, 2022 9.837 9.924 9.666 9.743 6,478 -0.09(-0.96%)
Jan 11, 2022 9.783 9.846 9.648 9.837 64,363 +0.10(+1.02%)
Jan 10, 2022 9.927 9.927 9.693 9.738 20,047 -0.18(-1.81%)
Jan 07, 2022 9.864 9.954 9.693 9.918 44,542 +0.02(+0.18%)
Jan 06, 2022 9.855 9.977 9.783 9.900 16,626 +0.12(+1.20%)
Jan 05, 2022 9.765 9.945 9.738 9.783 36,379 +0.07(+0.74%)
Jan 04, 2022 9.711 9.945 9.684 9.711 10,138 +0.07(+0.75%)
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.