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 (%)
Feb 29, 2024 9.910 10.19 9.910 9.990 7,003 +0.04(+0.40%)
Feb 28, 2024 10.09 10.26 9.850 9.950 13,887 -0.12(-1.19%)
Feb 27, 2024 10.29 10.29 10.01 10.07 8,951 -0.09(-0.89%)
Feb 26, 2024 10.60 10.60 10.16 10.16 2,031 +0.03(+0.25%)
Feb 23, 2024 10.15 10.44 10.02 10.13 14,382 +0.05(+0.55%)
Feb 22, 2024 10.43 10.43 9.650 10.08 20,691 -0.04(-0.40%)
Feb 21, 2024 10.27 10.48 10.12 10.12 7,188 -0.09(-0.88%)
Feb 20, 2024 10.25 10.41 10.21 10.21 6,813 -0.05(-0.49%)
Feb 16, 2024 10.11 10.31 10.11 10.26 3,226 +0.04(+0.39%)
Feb 15, 2024 10.21 10.29 10.06 10.22 9,545 +0.28(+2.82%)
Feb 14, 2024 10.16 10.16 9.760 9.940 29,936 -0.22(-2.17%)
Feb 13, 2024 10.33 10.33 10.16 10.16 9,074 -0.05(-0.49%)
Feb 12, 2024 10.29 10.48 10.21 10.21 11,878 -0.11(-1.07%)
Feb 09, 2024 10.39 10.39 10.27 10.32 7,854 -0.10(-0.96%)
Feb 08, 2024 10.23 10.48 10.23 10.42 15,943 +0.22(+2.16%)
Feb 07, 2024 10.25 10.26 9.972 10.20 18,145 +0.01(+0.10%)
Feb 06, 2024 10.13 10.40 10.13 10.19 9,351 +0.12(+1.18%)
Feb 05, 2024 10.26 10.30 9.962 10.07 36,767 -0.26(-2.49%)
Feb 02, 2024 10.20 10.58 10.20 10.33 14,869 +0.06(+0.58%)
Feb 01, 2024 10.60 10.60 10.15 10.27 27,402 -0.47(-4.34%)
Jan 31, 2024 10.84 10.92 10.68 10.73 11,322 -0.28(-2.52%)
Jan 30, 2024 10.90 11.01 10.79 11.01 5,813 +0.02(+0.18%)
Jan 29, 2024 10.89 11.01 10.70 10.99 10,457 +0.09(+0.82%)
Jan 26, 2024 10.50 10.90 10.46 10.90 7,995 +0.18(+1.66%)
Jan 25, 2024 10.45 10.72 10.42 10.72 10,470 +0.22(+2.07%)
Jan 24, 2024 10.46 10.51 10.29 10.51 5,997 +0.22(+2.12%)
Jan 23, 2024 10.38 10.44 10.29 10.29 24,647 -0.11(-1.05%)
Jan 22, 2024 10.68 10.69 10.30 10.40 7,018 -0.27(-2.51%)
Jan 19, 2024 10.58 10.67 10.43 10.67 4,801 +0.30(+2.87%)
Jan 18, 2024 10.42 10.45 10.28 10.37 4,065 -0.02(-0.19%)
Jan 17, 2024 10.37 10.49 10.29 10.39 3,215 -0.06(-0.57%)
Jan 16, 2024 10.26 10.61 10.22 10.45 5,304 +0.17(+1.64%)
Jan 12, 2024 10.25 10.33 10.13 10.28 7,824 +0.09(+0.87%)
Jan 11, 2024 10.10 10.19 10.03 10.19 4,757 +0.11(+1.08%)
Jan 10, 2024 10.12 10.14 10.04 10.08 2,987 +0.02(+0.20%)
Jan 09, 2024 10.06 10.08 9.883 10.06 7,200 +0.00(+0.00%)
Jan 08, 2024 10.07 10.18 10.06 10.06 2,356 +0.01(+0.10%)
Jan 05, 2024 10.19 10.19 10.05 10.05 5,604 +0.00(+0.00%)
Jan 04, 2024 10.08 10.10 10.01 10.05 4,890 +0.04(+0.40%)
Jan 03, 2024 10.15 10.15 10.01 10.01 17,822 -0.07(-0.69%)
Jan 02, 2024 10.16 10.16 9.972 10.08 5,234 -0.08(-0.78%)
Dec 29, 2023 10.31 10.35 10.16 10.16 2,698 -0.21(-2.01%)
Dec 28, 2023 10.22 10.55 10.22 10.37 2,151 +0.07(+0.67%)
Dec 27, 2023 10.62 10.63 10.30 10.30 7,847 -0.23(-2.16%)
Dec 26, 2023 10.64 10.64 10.49 10.53 4,174 -0.07(-0.65%)
Dec 22, 2023 10.48 10.66 10.21 10.60 12,200 +0.21(+2.00%)
Dec 21, 2023 10.43 10.52 10.25 10.39 6,984 -0.15(-1.41%)
Dec 20, 2023 10.35 10.63 10.35 10.54 17,376 +0.10(+0.95%)
Dec 19, 2023 9.962 10.63 9.962 10.44 27,485 +0.48(+4.77%)
Dec 18, 2023 10.22 10.39 9.962 9.962 15,085 -0.23(-2.24%)
Dec 15, 2023 9.457 10.19 9.457 10.19 13,654 +0.20(+1.98%)
Dec 14, 2023 9.408 9.992 9.408 9.992 11,028 +0.59(+6.32%)
Dec 13, 2023 8.913 9.398 8.913 9.398 34,140 +0.49(+5.44%)
Dec 12, 2023 8.932 9.002 8.913 8.913 11,497 -0.05(-0.55%)
Dec 11, 2023 8.932 9.058 8.932 8.962 20,045 -0.04(-0.44%)
Dec 08, 2023 9.061 9.061 8.913 9.002 19,803 +0.04(+0.44%)
Dec 07, 2023 8.942 9.041 8.923 8.962 38,215 +0.02(+0.22%)
Dec 06, 2023 8.913 8.962 8.903 8.942 9,914 +0.05(+0.56%)
Dec 05, 2023 8.952 8.952 8.883 8.893 14,344 +0.01(+0.11%)
Dec 04, 2023 8.903 8.962 8.823 8.883 15,168 -0.07(-0.77%)
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.