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

Bankfinancial Corp (NQ: BFIN )

10.00 +0.07 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2020 6.264 6.755 6.145 6.145 65,508 -0.15(-2.42%)
Aug 28, 2020 6.348 6.391 6.264 6.298 45,838 -0.02(-0.27%)
Aug 27, 2020 6.298 6.348 6.298 6.315 13,232 +0.06(+0.95%)
Aug 26, 2020 6.281 6.315 6.238 6.255 17,728 +0.06(+0.96%)
Aug 25, 2020 6.340 6.382 6.196 6.196 17,964 -0.09(-1.48%)
Aug 24, 2020 6.213 6.331 6.213 6.289 12,567 +0.08(+1.23%)
Aug 21, 2020 6.357 6.357 6.188 6.213 41,230 -0.17(-2.65%)
Aug 20, 2020 6.357 6.408 6.357 6.382 3,498 -0.03(-0.53%)
Aug 19, 2020 6.408 6.607 6.391 6.416 10,118 +0.02(+0.26%)
Aug 18, 2020 6.629 6.629 6.399 6.399 15,516 -0.28(-4.18%)
Aug 17, 2020 6.738 6.780 6.611 6.679 16,707 -0.13(-1.87%)
Aug 14, 2020 6.670 6.856 6.670 6.805 22,092 +0.09(+1.39%)
Aug 13, 2020 6.890 6.907 6.585 6.712 44,905 -0.26(-3.76%)
Aug 12, 2020 7.144 7.144 6.856 6.975 21,655 -0.05(-0.72%)
Aug 11, 2020 7.364 7.364 6.831 7.026 48,283 -0.03(-0.48%)
Aug 10, 2020 6.708 7.160 6.708 7.059 37,510 +0.42(+6.30%)
Aug 07, 2020 6.365 6.641 6.318 6.641 31,921 +0.28(+4.34%)
Aug 06, 2020 6.315 6.457 6.210 6.365 16,977 +0.05(+0.79%)
Aug 05, 2020 6.215 6.315 6.114 6.315 20,627 +0.15(+2.44%)
Aug 04, 2020 6.206 6.353 6.123 6.164 11,813 -0.03(-0.54%)
Aug 03, 2020 6.089 6.298 6.089 6.198 26,774 +0.10(+1.65%)
Jul 31, 2020 6.290 6.411 6.082 6.098 33,714 -0.27(-4.20%)
Jul 30, 2020 6.348 6.516 6.348 6.365 47,750 -0.03(-0.39%)
Jul 29, 2020 6.315 6.599 6.315 6.390 21,915 +0.00(+0.00%)
Jul 28, 2020 6.315 6.591 6.315 6.390 44,265 +0.00(+0.00%)
Jul 27, 2020 6.248 6.407 6.248 6.390 29,815 +0.09(+1.46%)
Jul 24, 2020 6.248 6.449 6.248 6.298 70,897 +0.02(+0.27%)
Jul 23, 2020 6.231 6.390 6.231 6.282 28,034 -0.02(-0.27%)
Jul 22, 2020 6.298 6.365 6.298 6.298 16,294 -0.06(-0.92%)
Jul 21, 2020 6.399 6.750 6.298 6.357 33,429 +0.05(+0.80%)
Jul 20, 2020 6.474 6.474 6.265 6.307 7,954 +0.02(+0.27%)
Jul 17, 2020 6.390 6.599 6.282 6.290 35,866 -0.18(-2.84%)
Jul 16, 2020 6.800 6.800 6.474 6.474 16,168 -0.36(-5.26%)
Jul 15, 2020 6.926 7.101 6.733 6.834 44,909 +0.13(+2.00%)
Jul 14, 2020 6.537 6.767 6.537 6.700 14,468 +0.08(+1.14%)
Jul 13, 2020 6.608 7.072 6.328 6.624 51,771 +0.02(+0.25%)
Jul 10, 2020 6.282 6.742 6.282 6.608 19,487 +0.41(+6.61%)
Jul 09, 2020 6.407 6.457 6.123 6.198 52,358 -0.33(-5.00%)
Jul 08, 2020 6.332 6.524 6.282 6.524 19,146 +0.12(+1.83%)
Jul 07, 2020 6.524 6.692 6.407 6.407 20,193 -0.11(-1.67%)
Jul 06, 2020 6.926 6.926 6.449 6.516 16,382 -0.34(-5.00%)
Jul 02, 2020 6.767 7.018 6.708 6.859 14,227 +0.26(+3.93%)
Jul 01, 2020 6.984 7.085 6.599 6.599 22,474 -0.43(-6.07%)
Jun 30, 2020 6.775 7.277 6.767 7.026 49,387 +0.29(+4.35%)
Jun 29, 2020 6.541 6.834 6.474 6.733 25,484 +0.38(+5.92%)
Jun 26, 2020 6.742 6.839 6.298 6.357 142,272 -0.54(-7.77%)
Jun 25, 2020 6.215 6.967 6.206 6.892 33,681 +0.63(+10.01%)
Jun 24, 2020 6.532 6.591 6.231 6.265 34,090 -0.28(-4.22%)
Jun 23, 2020 6.683 6.683 6.541 6.541 22,117 -0.07(-1.01%)
Jun 22, 2020 6.507 6.650 6.486 6.608 21,668 -0.01(-0.13%)
Jun 19, 2020 6.641 6.641 6.491 6.616 75,201 +0.06(+0.89%)
Jun 18, 2020 6.658 6.658 6.524 6.558 16,541 -0.14(-2.12%)
Jun 17, 2020 6.934 6.934 6.700 6.700 25,521 -0.29(-4.19%)
Jun 16, 2020 7.051 7.101 6.867 6.992 27,981 +0.20(+2.96%)
Jun 15, 2020 6.482 6.842 6.482 6.792 43,572 +0.13(+2.01%)
Jun 12, 2020 7.026 7.277 6.558 6.658 91,221 -0.13(-1.97%)
Jun 11, 2020 7.076 7.197 6.658 6.792 55,502 -0.51(-6.99%)
Jun 10, 2020 7.386 7.649 7.294 7.302 23,641 -0.09(-1.24%)
Jun 09, 2020 7.285 7.503 7.285 7.394 26,126 -0.08(-1.12%)
Jun 08, 2020 7.854 7.904 7.402 7.478 29,073 -0.20(-2.61%)
Jun 05, 2020 7.545 7.913 7.528 7.678 39,573 +0.49(+6.74%)
Jun 04, 2020 7.118 7.444 7.080 7.193 25,965 -0.04(-0.58%)
Jun 03, 2020 7.352 7.871 7.235 7.235 28,195 +0.12(+1.65%)
Jun 02, 2020 7.126 7.850 7.076 7.118 95,278 +0.00(+0.00%)
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.