Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfinancial Corp (NQ: BFIN )

10.00 -0.03 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Dec 31, 2015 9.686 9.484 9.484 9.484 45,812 -0.20(-2.09%)
Dec 30, 2015 9.784 9.784 9.664 9.686 205,218 -0.08(-0.77%)
Dec 29, 2015 9.844 9.844 9.724 9.761 22,251 +0.00(+0.00%)
Dec 28, 2015 9.731 9.799 9.664 9.761 14,420 +0.02(+0.15%)
Dec 24, 2015 9.769 9.746 9.746 9.746 7,591 -0.01(-0.08%)
Dec 23, 2015 9.724 9.814 9.679 9.754 12,226 +0.02(+0.15%)
Dec 22, 2015 9.709 9.754 9.611 9.739 121,413 +0.05(+0.54%)
Dec 21, 2015 9.656 9.701 9.544 9.686 19,347 +0.08(+0.78%)
Dec 18, 2015 9.641 9.874 9.431 9.611 136,615 -0.09(-0.93%)
Dec 17, 2015 9.900 9.900 9.679 9.701 24,156 -0.05(-0.46%)
Dec 16, 2015 9.807 9.844 9.619 9.746 42,181 +0.04(+0.39%)
Dec 15, 2015 9.656 9.809 9.476 9.709 24,579 +0.11(+1.17%)
Dec 14, 2015 9.228 9.679 9.228 9.596 37,946 +0.24(+2.57%)
Dec 11, 2015 9.454 9.626 9.311 9.356 35,920 -0.23(-2.35%)
Dec 10, 2015 9.679 9.885 9.514 9.581 25,268 -0.11(-1.09%)
Dec 09, 2015 9.679 9.739 9.574 9.686 21,056 +0.05(+0.47%)
Dec 08, 2015 9.694 9.791 9.638 9.641 36,715 -0.05(-0.54%)
Dec 07, 2015 9.679 9.746 9.619 9.694 34,267 -0.03(-0.31%)
Dec 04, 2015 9.596 9.754 9.596 9.724 25,106 +0.12(+1.25%)
Dec 03, 2015 9.799 9.799 9.536 9.604 55,465 -0.14(-1.46%)
Dec 02, 2015 9.746 9.791 9.701 9.746 23,837 -0.01(-0.08%)
Dec 01, 2015 9.679 9.784 9.679 9.754 19,471 +0.11(+1.09%)
Nov 30, 2015 9.799 9.822 9.619 9.649 85,266 -0.14(-1.46%)
Nov 27, 2015 9.746 9.822 9.709 9.791 32,959 +0.04(+0.38%)
Nov 25, 2015 9.754 9.754 9.754 9.754 68,186 -0.02(-0.15%)
Nov 24, 2015 9.686 9.791 9.619 9.769 51,103 +0.05(+0.54%)
Nov 23, 2015 9.604 9.754 9.589 9.716 31,396 +0.06(+0.62%)
Nov 20, 2015 9.596 9.686 9.544 9.656 36,309 +0.04(+0.39%)
Nov 19, 2015 9.476 9.641 9.431 9.619 29,201 +0.17(+1.75%)
Nov 18, 2015 9.333 9.454 9.288 9.454 70,196 +0.11(+1.21%)
Nov 17, 2015 9.461 9.461 9.288 9.341 34,009 -0.02(-0.16%)
Nov 16, 2015 9.348 9.409 9.243 9.356 32,829 -0.04(-0.40%)
Nov 13, 2015 9.416 9.469 9.379 9.394 80,742 -0.08(-0.79%)
Nov 12, 2015 9.521 9.559 9.424 9.469 29,988 -0.06(-0.63%)
Nov 11, 2015 9.529 9.566 9.484 9.529 22,437 +0.02(+0.16%)
Nov 10, 2015 9.469 9.566 9.446 9.514 32,634 +0.03(+0.32%)
Nov 09, 2015 9.536 9.566 9.469 9.484 77,896 -0.02(-0.16%)
Nov 06, 2015 9.348 9.551 9.348 9.499 40,596 +0.16(+1.69%)
Nov 05, 2015 9.341 9.423 9.281 9.341 150,590 +0.03(+0.32%)
Nov 04, 2015 9.252 9.356 9.199 9.311 32,989 +0.05(+0.57%)
Nov 03, 2015 9.266 9.363 9.221 9.259 29,335 -0.03(-0.32%)
Nov 02, 2015 9.229 9.468 9.221 9.289 27,220 +0.06(+0.65%)
Oct 30, 2015 9.326 9.401 9.206 9.229 35,492 -0.10(-1.12%)
Oct 29, 2015 9.416 9.588 9.094 9.333 41,301 -0.19(-2.04%)
Oct 28, 2015 9.423 9.558 9.378 9.528 73,322 +0.13(+1.35%)
Oct 27, 2015 9.393 9.483 9.274 9.401 87,734 -0.02(-0.24%)
Oct 26, 2015 9.416 9.521 9.386 9.423 33,544 -0.05(-0.55%)
Oct 23, 2015 9.543 9.610 9.423 9.476 76,792 -0.02(-0.24%)
Oct 22, 2015 9.341 9.573 9.341 9.498 21,026 +0.20(+2.17%)
Oct 21, 2015 9.513 9.521 9.289 9.296 19,434 -0.19(-2.05%)
Oct 20, 2015 9.476 9.551 9.378 9.491 26,423 -0.01(-0.08%)
Oct 19, 2015 9.378 9.521 9.378 9.498 30,714 +0.04(+0.48%)
Oct 16, 2015 9.543 9.543 9.371 9.453 21,149 -0.06(-0.63%)
Oct 15, 2015 9.371 9.521 9.348 9.513 27,022 +0.17(+1.84%)
Oct 14, 2015 9.363 9.453 9.311 9.341 26,552 -0.07(-0.72%)
Oct 13, 2015 9.521 9.595 9.408 9.408 28,574 -0.10(-1.02%)
Oct 12, 2015 9.461 9.618 9.416 9.506 24,483 +0.09(+0.95%)
Oct 09, 2015 9.506 9.551 9.408 9.416 93,264 -0.05(-0.55%)
Oct 08, 2015 9.498 9.536 9.341 9.468 44,461 -0.03(-0.32%)
Oct 07, 2015 9.543 9.580 9.461 9.498 130,708 +0.01(+0.08%)
Oct 06, 2015 9.393 9.506 9.393 9.491 42,402 -0.01(-0.16%)
Oct 05, 2015 9.326 9.573 9.274 9.506 66,663 +0.22(+2.42%)
Oct 02, 2015 9.191 9.311 9.057 9.281 54,358 -0.02(-0.24%)
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.