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 30, 2009 6.525 6.683 6.388 6.484 112,782 -0.08(-1.26%)
Oct 29, 2009 6.711 6.910 6.512 6.566 61,937 -0.10(-1.44%)
Oct 28, 2009 6.532 6.690 6.532 6.663 83,702 +0.14(+2.11%)
Oct 27, 2009 6.656 6.697 6.471 6.525 99,103 +0.12(+1.93%)
Oct 26, 2009 6.518 6.566 6.395 6.402 43,203 -0.06(-0.96%)
Oct 23, 2009 6.498 6.745 6.457 6.463 59,366 -0.29(-4.27%)
Oct 22, 2009 6.518 6.752 6.518 6.752 27,188 +0.21(+3.15%)
Oct 21, 2009 6.553 6.690 6.498 6.546 85,617 -0.05(-0.73%)
Oct 20, 2009 6.594 6.608 6.525 6.594 42,824 -0.01(-0.10%)
Oct 19, 2009 6.525 6.642 6.512 6.601 32,442 +0.11(+1.69%)
Oct 16, 2009 6.601 6.663 6.491 6.491 65,092 -0.14(-2.17%)
Oct 15, 2009 6.539 6.663 6.525 6.635 75,507 +0.02(+0.31%)
Oct 14, 2009 6.615 6.635 6.560 6.615 52,670 +0.07(+1.05%)
Oct 13, 2009 6.477 6.546 6.457 6.546 38,860 +0.04(+0.63%)
Oct 12, 2009 6.525 6.690 6.422 6.505 16,896 -0.05(-0.73%)
Oct 09, 2009 6.463 6.559 6.354 6.553 59,382 +0.15(+2.36%)
Oct 08, 2009 6.525 6.525 6.360 6.402 82,088 -0.06(-0.96%)
Oct 07, 2009 6.436 6.463 6.333 6.463 38,847 +0.03(+0.43%)
Oct 06, 2009 6.395 6.436 6.302 6.436 29,424 +0.15(+2.40%)
Oct 05, 2009 6.367 6.457 6.264 6.285 86,073 -0.04(-0.65%)
Oct 02, 2009 6.436 6.628 6.312 6.326 101,637 -0.16(-2.54%)
Oct 01, 2009 6.690 6.731 6.491 6.491 79,306 -0.10(-1.56%)
Sep 30, 2009 6.931 7.088 6.532 6.594 143,030 -0.42(-5.97%)
Sep 29, 2009 7.137 7.150 6.896 7.013 24,466 -0.14(-1.92%)
Sep 28, 2009 6.917 7.198 6.917 7.150 53,813 +0.25(+3.58%)
Sep 25, 2009 6.814 7.116 6.793 6.903 63,142 +0.05(+0.70%)
Sep 24, 2009 6.958 7.034 6.827 6.855 56,189 -0.09(-1.29%)
Sep 23, 2009 7.123 7.198 6.855 6.944 59,938 -0.20(-2.79%)
Sep 22, 2009 7.157 7.212 6.985 7.143 43,705 +0.03(+0.39%)
Sep 21, 2009 6.951 7.143 6.882 7.116 35,190 +0.08(+1.07%)
Sep 18, 2009 6.944 7.040 6.896 7.040 110,888 +0.13(+1.89%)
Sep 17, 2009 6.910 7.061 6.862 6.910 42,945 -0.03(-0.40%)
Sep 16, 2009 6.745 6.937 6.656 6.937 59,162 +0.19(+2.85%)
Sep 15, 2009 6.718 6.882 6.704 6.745 45,758 -0.01(-0.10%)
Sep 14, 2009 6.649 6.821 6.601 6.752 103,156 +0.08(+1.13%)
Sep 11, 2009 6.862 6.862 6.656 6.676 42,441 -0.18(-2.61%)
Sep 10, 2009 6.779 6.910 6.731 6.855 53,320 +0.05(+0.71%)
Sep 09, 2009 6.704 6.917 6.704 6.807 28,947 +0.08(+1.23%)
Sep 08, 2009 6.779 6.917 6.594 6.724 35,990 -0.01(-0.20%)
Sep 04, 2009 6.779 6.937 6.683 6.738 49,287 -0.02(-0.30%)
Sep 03, 2009 6.683 6.924 6.663 6.759 31,524 +0.11(+1.65%)
Sep 02, 2009 6.745 6.759 6.587 6.649 30,758 -0.12(-1.73%)
Sep 01, 2009 6.718 7.054 6.649 6.766 55,623 +0.03(+0.41%)
Aug 31, 2009 6.841 7.034 6.697 6.738 66,549 -0.17(-2.49%)
Aug 28, 2009 7.143 7.143 6.711 6.910 47,368 -0.21(-2.90%)
Aug 27, 2009 6.979 7.150 6.889 7.116 38,500 +0.08(+1.07%)
Aug 26, 2009 7.034 7.040 6.896 7.040 41,015 -0.03(-0.49%)
Aug 25, 2009 6.882 7.171 6.477 7.075 35,929 -0.01(-0.19%)
Aug 24, 2009 7.006 7.130 6.944 7.088 38,938 +0.08(+1.18%)
Aug 21, 2009 6.999 7.020 6.663 7.006 110,485 +0.10(+1.39%)
Aug 20, 2009 6.731 6.931 6.676 6.910 50,900 +0.15(+2.24%)
Aug 19, 2009 6.663 6.786 6.587 6.759 72,338 +0.03(+0.41%)
Aug 18, 2009 6.587 6.937 6.402 6.731 57,657 +0.15(+2.30%)
Aug 17, 2009 6.697 6.752 6.429 6.580 52,621 -0.21(-3.13%)
Aug 14, 2009 6.999 7.020 6.766 6.793 36,916 -0.19(-2.75%)
Aug 13, 2009 7.137 7.164 6.910 6.985 32,313 -0.13(-1.83%)
Aug 12, 2009 6.965 7.178 6.965 7.116 43,958 +0.17(+2.47%)
Aug 11, 2009 7.054 7.102 6.889 6.944 27,915 -0.19(-2.60%)
Aug 10, 2009 7.061 7.205 7.013 7.130 34,390 -0.01(-0.19%)
Aug 07, 2009 6.903 7.274 6.834 7.143 80,850 +0.32(+4.63%)
Aug 06, 2009 7.040 7.088 6.807 6.827 38,570 -0.20(-2.83%)
Aug 05, 2009 7.185 7.185 6.882 7.027 58,063 -0.13(-1.82%)
Aug 04, 2009 7.246 7.459 7.095 7.157 31,209 -0.16(-2.25%)
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.