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 (%)
Jul 31, 2020 6.290 6.411 6.082 6.097 33,716 -0.27(-4.21%)
Jul 30, 2020 6.348 6.516 6.348 6.365 47,752 -0.03(-0.39%)
Jul 29, 2020 6.315 6.599 6.315 6.390 21,916 +0.00(+0.00%)
Jul 28, 2020 6.315 6.591 6.315 6.390 44,267 +0.00(+0.00%)
Jul 27, 2020 6.248 6.407 6.248 6.390 29,816 +0.09(+1.46%)
Jul 24, 2020 6.248 6.449 6.248 6.298 70,899 +0.02(+0.27%)
Jul 23, 2020 6.231 6.390 6.231 6.281 28,035 -0.02(-0.27%)
Jul 22, 2020 6.298 6.365 6.298 6.298 16,294 -0.06(-0.92%)
Jul 21, 2020 6.398 6.750 6.298 6.357 33,430 +0.05(+0.80%)
Jul 20, 2020 6.474 6.474 6.265 6.306 7,954 +0.02(+0.27%)
Jul 17, 2020 6.390 6.599 6.281 6.290 35,868 -0.18(-2.84%)
Jul 16, 2020 6.800 6.800 6.474 6.474 16,169 -0.36(-5.26%)
Jul 15, 2020 6.925 7.101 6.733 6.833 44,910 +0.13(+2.00%)
Jul 14, 2020 6.537 6.766 6.537 6.700 14,469 +0.08(+1.14%)
Jul 13, 2020 6.607 7.072 6.328 6.624 51,773 +0.02(+0.25%)
Jul 10, 2020 6.281 6.741 6.281 6.607 19,488 +0.41(+6.61%)
Jul 09, 2020 6.407 6.457 6.122 6.198 52,360 -0.33(-5.00%)
Jul 08, 2020 6.332 6.524 6.281 6.524 19,147 +0.12(+1.83%)
Jul 07, 2020 6.524 6.692 6.407 6.407 20,193 -0.11(-1.67%)
Jul 06, 2020 6.925 6.925 6.449 6.516 16,383 -0.34(-5.00%)
Jul 02, 2020 6.766 7.017 6.708 6.858 14,227 +0.26(+3.93%)
Jul 01, 2020 6.984 7.084 6.599 6.599 22,475 -0.43(-6.07%)
Jun 30, 2020 6.775 7.277 6.766 7.026 49,389 +0.29(+4.35%)
Jun 29, 2020 6.541 6.833 6.474 6.733 25,485 +0.38(+5.92%)
Jun 26, 2020 6.741 6.839 6.298 6.357 142,277 -0.54(-7.77%)
Jun 25, 2020 6.214 6.967 6.206 6.892 33,682 +0.63(+10.01%)
Jun 24, 2020 6.532 6.591 6.231 6.265 34,091 -0.28(-4.22%)
Jun 23, 2020 6.683 6.683 6.541 6.541 22,118 -0.07(-1.01%)
Jun 22, 2020 6.507 6.649 6.486 6.607 21,669 -0.01(-0.13%)
Jun 19, 2020 6.641 6.641 6.490 6.616 75,203 +0.06(+0.89%)
Jun 18, 2020 6.658 6.658 6.524 6.557 16,542 -0.14(-2.12%)
Jun 17, 2020 6.934 6.934 6.700 6.700 25,522 -0.29(-4.19%)
Jun 16, 2020 7.051 7.101 6.867 6.992 27,982 +0.20(+2.96%)
Jun 15, 2020 6.482 6.842 6.482 6.792 43,574 +0.13(+2.01%)
Jun 12, 2020 7.026 7.277 6.557 6.658 91,225 -0.13(-1.97%)
Jun 11, 2020 7.076 7.197 6.658 6.792 55,505 -0.51(-6.99%)
Jun 10, 2020 7.385 7.649 7.293 7.302 23,641 -0.09(-1.24%)
Jun 09, 2020 7.285 7.502 7.285 7.394 26,127 -0.08(-1.12%)
Jun 08, 2020 7.854 7.904 7.402 7.477 29,074 -0.20(-2.61%)
Jun 05, 2020 7.544 7.912 7.528 7.678 39,574 +0.49(+6.74%)
Jun 04, 2020 7.118 7.444 7.080 7.193 25,966 -0.04(-0.58%)
Jun 03, 2020 7.352 7.870 7.235 7.235 28,196 +0.12(+1.65%)
Jun 02, 2020 7.126 7.850 7.076 7.118 95,281 +0.00(+0.00%)
Jun 01, 2020 7.712 7.712 7.118 7.118 37,982 -0.48(-6.28%)
May 29, 2020 7.168 7.720 7.068 7.594 21,879 +0.28(+3.89%)
May 28, 2020 8.054 8.054 7.310 7.310 22,800 -0.57(-7.22%)
May 27, 2020 7.318 7.946 7.318 7.879 33,524 +0.79(+11.08%)
May 26, 2020 7.193 7.470 6.992 7.093 21,739 +0.21(+3.04%)
May 22, 2020 6.616 6.934 6.607 6.884 37,542 +0.41(+6.33%)
May 21, 2020 6.574 6.783 6.474 6.474 14,508 -0.16(-2.40%)
May 20, 2020 6.524 6.725 6.340 6.633 32,890 +0.29(+4.62%)
May 19, 2020 6.800 6.800 6.239 6.340 22,818 -0.59(-8.45%)
May 18, 2020 6.574 7.017 6.407 6.925 45,977 +0.53(+8.24%)
May 15, 2020 6.340 6.499 6.106 6.398 27,738 +0.09(+1.46%)
May 14, 2020 5.871 6.306 5.863 6.306 48,037 +0.28(+4.58%)
May 13, 2020 6.198 6.198 5.871 6.030 43,310 -0.22(-3.48%)
May 12, 2020 5.938 6.457 5.855 6.248 95,359 +0.34(+5.81%)
May 11, 2020 6.164 6.202 5.855 5.905 98,860 -0.32(-5.11%)
May 08, 2020 6.348 6.432 6.198 6.223 45,791 +0.11(+1.78%)
May 07, 2020 6.290 6.423 6.081 6.114 49,818 -0.07(-1.08%)
May 06, 2020 6.281 6.290 6.081 6.181 39,462 -0.09(-1.47%)
May 05, 2020 6.934 6.942 6.231 6.273 30,843 -0.51(-7.52%)
May 04, 2020 6.684 6.858 6.461 6.783 31,553 +0.19(+2.88%)
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.