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, 2023 8.607 8.643 8.549 8.549 26,037 +0.02(+0.23%)
Aug 30, 2023 8.574 8.633 8.529 8.529 138,784 -0.01(-0.11%)
Aug 29, 2023 8.403 8.636 8.403 8.539 43,971 +0.07(+0.80%)
Aug 28, 2023 8.568 8.597 8.462 8.471 29,587 -0.06(-0.68%)
Aug 25, 2023 8.588 8.694 8.500 8.529 33,125 -0.01(-0.11%)
Aug 24, 2023 8.345 8.588 8.345 8.539 8,884 +0.26(+3.16%)
Aug 23, 2023 8.219 8.481 8.219 8.277 8,943 +0.07(+0.83%)
Aug 22, 2023 8.326 8.326 8.142 8.210 15,292 -0.18(-2.19%)
Aug 21, 2023 8.403 8.476 8.389 8.394 6,442 -0.14(-1.59%)
Aug 18, 2023 8.355 8.597 8.355 8.529 7,564 +0.17(+2.09%)
Aug 17, 2023 8.413 8.413 8.345 8.355 7,121 -0.01(-0.12%)
Aug 16, 2023 8.287 8.549 8.287 8.365 7,554 +0.01(+0.12%)
Aug 15, 2023 8.336 8.772 8.336 8.355 13,809 +0.03(+0.35%)
Aug 14, 2023 8.326 8.520 8.326 8.326 10,305 -0.11(-1.26%)
Aug 11, 2023 8.258 8.481 8.251 8.433 23,413 +0.15(+1.75%)
Aug 10, 2023 8.248 8.446 8.248 8.287 13,150 +0.00(+0.00%)
Aug 09, 2023 8.230 8.508 8.191 8.287 9,231 +0.12(+1.53%)
Aug 08, 2023 8.268 8.728 8.163 8.163 15,787 -0.17(-2.07%)
Aug 07, 2023 8.278 8.421 8.278 8.335 12,783 +0.10(+1.16%)
Aug 04, 2023 8.220 8.325 8.191 8.239 16,931 +0.08(+0.94%)
Aug 03, 2023 8.335 8.422 8.163 8.163 20,071 -0.17(-2.07%)
Aug 02, 2023 8.498 8.603 8.335 8.335 13,344 -0.21(-2.47%)
Aug 01, 2023 8.603 8.603 8.383 8.546 11,802 -0.05(-0.56%)
Jul 31, 2023 8.488 8.613 8.316 8.594 64,998 +0.04(+0.45%)
Jul 28, 2023 8.613 8.651 8.498 8.555 9,030 +0.00(+0.00%)
Jul 27, 2023 8.622 8.709 8.460 8.555 10,127 -0.07(-0.78%)
Jul 26, 2023 8.393 8.690 8.393 8.622 48,039 +0.17(+2.04%)
Jul 25, 2023 8.383 8.594 8.383 8.450 23,317 +0.01(+0.11%)
Jul 24, 2023 8.316 8.498 8.306 8.440 5,653 +0.07(+0.80%)
Jul 21, 2023 8.230 8.469 8.230 8.373 39,203 +0.15(+1.86%)
Jul 20, 2023 8.488 8.488 8.182 8.220 11,272 -0.11(-1.38%)
Jul 19, 2023 8.019 8.354 8.019 8.335 15,685 +0.30(+3.69%)
Jul 18, 2023 8.000 8.082 7.933 8.038 33,292 +0.04(+0.48%)
Jul 17, 2023 8.096 8.134 8.000 8.000 11,445 -0.08(-0.95%)
Jul 14, 2023 8.143 8.143 8.019 8.076 11,269 -0.05(-0.59%)
Jul 13, 2023 8.000 8.124 7.961 8.124 5,736 +0.17(+2.17%)
Jul 12, 2023 7.942 8.038 7.914 7.952 43,228 +0.09(+1.10%)
Jul 11, 2023 8.105 8.239 7.837 7.866 31,206 -0.10(-1.20%)
Jul 10, 2023 7.856 8.220 7.856 7.961 20,474 +0.12(+1.59%)
Jul 07, 2023 7.770 7.942 7.645 7.837 44,356 +0.03(+0.37%)
Jul 06, 2023 7.799 7.894 7.770 7.808 12,772 -0.05(-0.61%)
Jul 05, 2023 7.789 7.904 7.722 7.856 17,266 +0.08(+0.99%)
Jul 03, 2023 7.846 7.923 7.722 7.779 14,758 -0.06(-0.73%)
Jun 30, 2023 7.760 7.929 7.759 7.837 1,385 -0.06(-0.73%)
Jun 29, 2023 7.789 7.942 7.789 7.894 1,998 +0.13(+1.73%)
Jun 28, 2023 7.664 7.818 7.664 7.760 8,102 +0.04(+0.50%)
Jun 27, 2023 7.597 7.722 7.569 7.722 39,111 +0.11(+1.38%)
Jun 26, 2023 7.549 7.684 7.549 7.617 8,820 +0.05(+0.63%)
Jun 23, 2023 7.521 7.796 7.521 7.569 21,859 -0.02(-0.25%)
Jun 22, 2023 7.645 7.729 7.578 7.588 91,961 -0.04(-0.50%)
Jun 21, 2023 7.657 7.751 7.607 7.626 30,809 +0.06(+0.76%)
Jun 20, 2023 7.482 7.866 7.482 7.569 46,388 +0.11(+1.41%)
Jun 16, 2023 8.067 8.067 7.367 7.463 36,342 -0.42(-5.35%)
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.