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 (%)
Sep 30, 2022 8.681 8.708 8.681 8.681 9,044 -0.02(-0.21%)
Sep 29, 2022 8.672 8.699 8.658 8.699 9,702 -0.02(-0.21%)
Sep 28, 2022 8.672 8.731 8.647 8.718 6,845 +0.01(+0.11%)
Sep 27, 2022 8.754 8.754 8.681 8.708 11,103 -0.02(-0.21%)
Sep 26, 2022 8.736 8.823 8.681 8.727 14,120 -0.05(-0.58%)
Sep 23, 2022 8.883 8.883 8.663 8.777 40,350 -0.12(-1.39%)
Sep 22, 2022 8.993 8.993 8.901 8.901 18,209 -0.07(-0.82%)
Sep 21, 2022 8.892 9.013 8.892 8.975 14,001 +0.09(+1.03%)
Sep 20, 2022 8.874 9.002 8.874 8.883 21,005 -0.09(-1.02%)
Sep 19, 2022 8.828 9.030 8.635 8.975 28,348 +0.05(+0.51%)
Sep 16, 2022 9.002 9.140 8.837 8.929 72,923 -0.07(-0.82%)
Sep 15, 2022 9.076 9.140 9.002 9.002 31,288 -0.08(-0.91%)
Sep 14, 2022 9.140 9.212 9.085 9.085 33,625 -0.05(-0.50%)
Sep 13, 2022 9.268 9.369 9.131 9.131 27,877 -0.12(-1.29%)
Sep 12, 2022 9.213 9.332 9.176 9.250 33,835 +0.04(+0.40%)
Sep 09, 2022 9.213 9.369 9.121 9.213 13,788 +0.06(+0.70%)
Sep 08, 2022 9.176 9.228 9.149 9.149 11,312 -0.03(-0.30%)
Sep 07, 2022 9.360 9.360 9.167 9.176 15,244 +0.01(+0.10%)
Sep 06, 2022 9.213 9.213 9.112 9.167 18,678 +0.06(+0.71%)
Sep 02, 2022 9.351 9.351 9.103 9.103 28,381 -0.10(-1.10%)
Sep 01, 2022 9.131 9.222 9.085 9.204 22,935 +0.07(+0.80%)
Aug 31, 2022 9.149 9.197 9.131 9.131 21,693 -0.05(-0.50%)
Aug 30, 2022 9.213 9.268 9.094 9.176 60,303 +0.00(+0.00%)
Aug 29, 2022 9.112 9.232 9.085 9.176 13,627 -0.01(-0.10%)
Aug 26, 2022 9.241 9.424 9.176 9.186 16,726 -0.04(-0.40%)
Aug 25, 2022 9.222 9.314 9.213 9.222 16,502 +0.00(+0.00%)
Aug 24, 2022 9.195 9.250 9.131 9.222 94,023 +0.03(+0.30%)
Aug 23, 2022 9.314 9.314 9.176 9.195 16,057 -0.06(-0.69%)
Aug 22, 2022 9.277 9.305 9.232 9.259 31,489 +0.04(+0.40%)
Aug 19, 2022 9.388 9.388 9.222 9.222 16,420 -0.05(-0.50%)
Aug 18, 2022 9.277 9.277 9.140 9.268 4,389 +0.05(+0.50%)
Aug 17, 2022 9.314 9.314 9.222 9.222 15,762 -0.01(-0.10%)
Aug 16, 2022 9.314 9.314 9.213 9.232 56,264 +0.02(+0.20%)
Aug 15, 2022 9.085 9.222 9.085 9.213 26,050 +0.08(+0.90%)
Aug 12, 2022 9.204 9.259 9.085 9.131 26,029 -0.06(-0.60%)
Aug 11, 2022 9.222 9.232 9.057 9.186 14,529 +0.06(+0.60%)
Aug 10, 2022 9.149 9.185 9.094 9.131 22,601 +0.09(+1.01%)
Aug 09, 2022 8.976 9.058 8.976 9.040 16,245 +0.05(+0.61%)
Aug 08, 2022 9.076 9.076 8.958 8.985 59,727 -0.01(-0.10%)
Aug 05, 2022 9.121 9.249 8.885 8.994 124,825 +0.09(+1.02%)
Aug 04, 2022 8.813 8.949 8.776 8.903 64,876 +0.11(+1.24%)
Aug 03, 2022 8.758 8.873 8.685 8.794 16,631 +0.00(+0.00%)
Aug 02, 2022 9.112 9.112 8.749 8.794 12,042 -0.07(-0.82%)
Aug 01, 2022 9.131 9.131 8.776 8.867 32,962 +0.21(+2.41%)
Jul 29, 2022 9.103 9.103 8.631 8.658 22,972 +0.16(+1.93%)
Jul 28, 2022 8.449 8.504 8.449 8.495 3,112 +0.01(+0.11%)
Jul 27, 2022 8.386 8.486 8.358 8.486 4,585 +0.11(+1.30%)
Jul 26, 2022 8.440 8.458 8.340 8.377 37,622 -0.07(-0.86%)
Jul 25, 2022 8.431 8.516 8.431 8.449 16,962 +0.02(+0.22%)
Jul 22, 2022 8.449 8.476 8.413 8.431 10,037 -0.02(-0.22%)
Jul 21, 2022 8.413 8.495 8.413 8.449 14,001 -0.06(-0.75%)
Jul 20, 2022 8.458 8.549 8.449 8.513 21,782 -0.01(-0.11%)
Jul 19, 2022 8.440 8.573 8.440 8.522 11,220 +0.05(+0.54%)
Jul 18, 2022 8.467 8.531 8.449 8.476 3,477 +0.02(+0.21%)
Jul 15, 2022 8.395 8.504 8.395 8.458 11,010 +0.03(+0.32%)
Jul 14, 2022 8.404 8.431 8.358 8.431 7,007 -0.02(-0.22%)
Jul 13, 2022 8.413 8.458 8.358 8.449 67,174 -0.02(-0.21%)
Jul 12, 2022 8.467 8.503 8.413 8.467 15,072 -0.04(-0.43%)
Jul 11, 2022 8.549 8.676 8.481 8.504 21,909 -0.01(-0.11%)
Jul 08, 2022 8.531 8.549 8.513 8.513 10,700 -0.01(-0.11%)
Jul 07, 2022 8.613 8.613 8.513 8.522 8,705 +0.01(+0.11%)
Jul 06, 2022 8.704 8.704 8.513 8.513 13,412 -0.05(-0.64%)
Jul 05, 2022 8.649 8.649 8.513 8.567 9,460 +0.02(+0.21%)
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.