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 (%)
Nov 30, 2005 9.761 10.23 9.658 10.10 268,042 +0.24(+2.44%)
Nov 29, 2005 9.912 9.912 9.665 9.864 55,592 +0.07(+0.70%)
Nov 28, 2005 9.912 10.03 9.720 9.795 63,149 -0.26(-2.60%)
Nov 25, 2005 10.03 10.07 9.857 10.06 20,541 +0.04(+0.41%)
Nov 23, 2005 10.03 10.03 9.857 10.01 40,252 +0.01(+0.14%)
Nov 22, 2005 9.953 10.00 9.905 10.00 48,870 +0.05(+0.55%)
Nov 21, 2005 9.960 9.960 9.788 9.946 16,985 +0.00(+0.00%)
Nov 18, 2005 10.02 10.02 9.658 9.946 34,957 +0.01(+0.07%)
Nov 17, 2005 9.788 9.967 9.658 9.939 73,953 +0.15(+1.54%)
Nov 16, 2005 9.720 9.788 9.634 9.788 47,324 +0.00(+0.00%)
Nov 15, 2005 9.891 9.932 9.685 9.788 39,974 -0.03(-0.35%)
Nov 14, 2005 9.960 9.960 9.720 9.823 18,477 -0.14(-1.38%)
Nov 11, 2005 9.994 9.994 9.912 9.960 67,838 +0.00(+0.00%)
Nov 10, 2005 9.960 9.960 9.781 9.960 43,850 +0.01(+0.14%)
Nov 09, 2005 9.884 9.960 9.809 9.946 61,693 +0.16(+1.61%)
Nov 08, 2005 9.781 9.878 9.651 9.788 27,592 -0.10(-1.04%)
Nov 07, 2005 9.884 9.891 9.740 9.891 13,716 +0.10(+1.05%)
Nov 04, 2005 9.960 9.960 9.651 9.788 43,449 -0.10(-1.04%)
Nov 03, 2005 9.905 9.960 9.781 9.891 56,991 +0.05(+0.56%)
Nov 02, 2005 9.617 9.836 9.617 9.836 87,819 +0.17(+1.78%)
Nov 01, 2005 9.617 9.699 9.548 9.665 126,476 +0.06(+0.64%)
Oct 31, 2005 9.452 9.617 9.431 9.603 65,005 +0.17(+1.82%)
Oct 28, 2005 9.459 9.459 9.273 9.431 79,381 +0.09(+0.96%)
Oct 27, 2005 9.486 9.486 9.273 9.342 44,245 -0.10(-1.09%)
Oct 26, 2005 9.617 9.617 9.252 9.445 43,887 -0.14(-1.43%)
Oct 25, 2005 9.472 9.610 9.280 9.582 114,103 +0.03(+0.36%)
Oct 24, 2005 9.376 9.575 9.376 9.548 45,529 +0.12(+1.31%)
Oct 21, 2005 9.376 9.486 9.314 9.424 55,736 +0.08(+0.88%)
Oct 20, 2005 9.335 9.431 9.307 9.342 118,200 -0.09(-0.95%)
Oct 19, 2005 9.191 9.617 9.074 9.431 253,073 +0.26(+2.85%)
Oct 18, 2005 9.287 9.287 9.081 9.170 64,219 -0.07(-0.74%)
Oct 17, 2005 9.314 9.383 9.170 9.239 117,681 -0.14(-1.47%)
Oct 14, 2005 9.218 9.410 9.177 9.376 120,624 +0.10(+1.04%)
Oct 13, 2005 9.067 9.321 8.923 9.280 271,789 +0.19(+2.04%)
Oct 12, 2005 9.390 9.397 9.053 9.094 388,191 -0.25(-2.65%)
Oct 11, 2005 9.445 9.589 9.301 9.342 100,584 -0.08(-0.87%)
Oct 10, 2005 9.527 9.555 9.369 9.424 43,849 -0.05(-0.51%)
Oct 07, 2005 9.644 9.644 9.445 9.472 87,241 -0.06(-0.65%)
Oct 06, 2005 9.754 9.809 9.390 9.534 283,004 -0.21(-2.18%)
Oct 05, 2005 9.754 9.823 9.740 9.747 277,636 -0.03(-0.28%)
Oct 04, 2005 9.754 9.884 9.754 9.775 252,191 -0.03(-0.35%)
Oct 03, 2005 9.857 9.884 9.733 9.809 280,580 +0.05(+0.56%)
Sep 30, 2005 10.10 10.21 9.752 9.754 2,259,022 -0.31(-3.07%)
Sep 29, 2005 9.960 10.10 9.960 10.06 121,605 +0.00(+0.00%)
Sep 28, 2005 10.10 10.10 9.994 10.06 177,455 +0.00(+0.00%)
Sep 27, 2005 10.09 10.11 9.960 10.06 162,976 +0.00(+0.00%)
Sep 26, 2005 9.919 10.06 9.919 10.06 122,340 +0.01(+0.07%)
Sep 23, 2005 10.06 10.06 9.802 10.06 138,760 +0.07(+0.69%)
Sep 22, 2005 9.987 10.12 9.939 9.987 172,107 +0.02(+0.21%)
Sep 21, 2005 10.23 10.23 9.939 9.967 105,435 -0.25(-2.49%)
Sep 20, 2005 10.30 10.30 10.16 10.22 139,412 -0.01(-0.13%)
Sep 19, 2005 9.987 10.23 9.960 10.23 134,946 +0.14(+1.36%)
Sep 16, 2005 9.871 10.10 9.857 10.10 232,108 +0.17(+1.73%)
Sep 15, 2005 9.891 9.946 9.884 9.926 50,953 +0.00(+0.00%)
Sep 14, 2005 9.891 9.960 9.891 9.926 51,245 -0.01(-0.14%)
Sep 13, 2005 9.857 9.960 9.857 9.939 38,455 +0.01(+0.14%)
Sep 12, 2005 9.891 9.926 9.805 9.926 39,987 +0.05(+0.49%)
Sep 09, 2005 9.795 9.884 9.795 9.878 40,078 +0.03(+0.35%)
Sep 08, 2005 9.850 9.850 9.788 9.843 69,006 -0.01(-0.07%)
Sep 07, 2005 9.775 9.857 9.754 9.850 117,492 +0.01(+0.14%)
Sep 06, 2005 9.802 9.850 9.761 9.836 83,810 +0.05(+0.49%)
Sep 02, 2005 9.816 9.816 9.754 9.788 22,636 -0.01(-0.07%)
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.