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 (%)
Oct 31, 2008 8.552 9.259 8.270 8.373 173,434 -0.03(-0.33%)
Oct 30, 2008 8.511 8.930 7.934 8.401 41,617 +0.17(+2.09%)
Oct 29, 2008 8.174 8.360 7.659 8.229 61,224 +0.00(+0.00%)
Oct 28, 2008 7.886 8.229 7.212 8.229 142,203 +0.61(+8.03%)
Oct 27, 2008 7.995 8.181 7.576 7.618 48,323 -0.45(-5.62%)
Oct 24, 2008 8.071 8.435 7.906 8.071 29,819 -0.36(-4.32%)
Oct 23, 2008 8.442 8.724 8.181 8.435 60,470 +0.08(+0.90%)
Oct 22, 2008 8.435 8.799 8.263 8.360 47,077 -0.13(-1.54%)
Oct 21, 2008 8.607 8.909 8.449 8.490 58,043 -0.32(-3.59%)
Oct 20, 2008 8.888 8.909 8.614 8.806 56,753 +0.05(+0.55%)
Oct 17, 2008 8.813 9.225 8.531 8.758 146,505 -0.34(-3.77%)
Oct 16, 2008 8.023 9.101 7.803 9.101 127,469 +1.11(+13.83%)
Oct 15, 2008 8.449 8.724 7.995 7.995 113,676 -0.66(-7.62%)
Oct 14, 2008 8.888 9.040 8.160 8.655 79,741 -0.41(-4.55%)
Oct 13, 2008 8.222 9.067 7.631 9.067 159,116 +1.09(+13.70%)
Oct 10, 2008 6.917 7.975 6.732 7.975 360,975 +0.68(+9.32%)
Oct 09, 2008 8.765 9.081 7.267 7.295 152,663 -1.88(-20.45%)
Oct 08, 2008 9.156 10.04 9.101 9.170 108,491 -0.30(-3.12%)
Oct 07, 2008 9.520 10.15 9.465 9.465 55,471 -0.07(-0.72%)
Oct 06, 2008 9.802 10.30 9.534 9.534 98,277 -0.49(-4.87%)
Oct 03, 2008 9.617 10.30 9.617 10.02 56,595 +0.36(+3.70%)
Oct 02, 2008 9.699 9.960 9.548 9.665 39,043 -0.23(-2.36%)
Oct 01, 2008 10.09 10.09 9.534 9.898 19,046 -0.19(-1.84%)
Sep 30, 2008 9.500 10.21 9.349 10.08 77,544 +0.57(+5.99%)
Sep 29, 2008 9.994 10.44 9.513 9.513 63,826 -0.61(-6.04%)
Sep 26, 2008 9.994 10.27 9.967 10.12 89,780 +0.12(+1.24%)
Sep 25, 2008 10.08 10.27 9.994 10.00 96,762 -0.11(-1.09%)
Sep 24, 2008 10.08 10.30 9.960 10.11 63,642 -0.12(-1.21%)
Sep 23, 2008 10.13 10.30 10.05 10.23 52,216 +0.00(+0.00%)
Sep 22, 2008 10.30 10.34 9.960 10.23 41,632 -0.07(-0.67%)
Sep 19, 2008 10.65 10.98 9.960 10.30 440,169 +0.18(+1.76%)
Sep 18, 2008 10.05 10.50 8.930 10.12 318,411 +0.34(+3.44%)
Sep 17, 2008 10.43 10.48 9.788 9.788 69,927 -0.67(-6.37%)
Sep 16, 2008 9.905 10.45 9.720 10.45 118,093 +0.67(+6.88%)
Sep 15, 2008 9.857 10.32 9.768 9.781 68,211 -0.27(-2.67%)
Sep 12, 2008 9.974 10.19 9.891 10.05 126,911 +0.00(+0.00%)
Sep 11, 2008 9.967 10.10 9.857 10.05 84,420 -0.13(-1.28%)
Sep 10, 2008 10.13 10.34 9.884 10.18 83,743 +0.16(+1.58%)
Sep 09, 2008 10.22 10.28 9.987 10.02 111,296 -0.31(-2.99%)
Sep 08, 2008 10.64 10.68 9.981 10.33 128,815 -0.09(-0.86%)
Sep 05, 2008 10.17 10.45 10.09 10.42 146,871 +0.18(+1.74%)
Sep 04, 2008 10.10 10.30 9.981 10.24 139,267 +0.03(+0.27%)
Sep 03, 2008 9.981 10.27 9.891 10.21 66,225 +0.20(+1.99%)
Sep 02, 2008 10.30 10.34 9.864 10.01 104,103 -0.23(-2.28%)
Aug 29, 2008 10.21 10.30 10.08 10.25 109,329 -0.05(-0.53%)
Aug 28, 2008 10.30 10.30 10.07 10.30 142,237 +0.06(+0.60%)
Aug 27, 2008 9.939 10.30 9.871 10.24 142,404 +0.32(+3.18%)
Aug 26, 2008 9.939 10.15 9.788 9.926 50,298 -0.03(-0.34%)
Aug 25, 2008 10.08 10.12 9.891 9.960 104,279 -0.21(-2.03%)
Aug 22, 2008 10.02 10.17 9.836 10.17 60,728 +0.16(+1.65%)
Aug 21, 2008 10.00 10.08 9.823 10.00 49,963 -0.12(-1.15%)
Aug 20, 2008 10.23 10.30 9.994 10.12 66,426 -0.08(-0.81%)
Aug 19, 2008 10.37 10.37 10.15 10.20 86,604 -0.25(-2.43%)
Aug 18, 2008 10.42 10.61 10.30 10.45 99,218 +0.04(+0.40%)
Aug 15, 2008 10.51 10.71 10.32 10.41 174,207 +0.06(+0.60%)
Aug 14, 2008 10.23 10.42 10.23 10.35 89,868 +0.03(+0.33%)
Aug 13, 2008 10.24 10.52 10.23 10.32 180,701 +0.03(+0.27%)
Aug 12, 2008 10.34 10.42 10.20 10.29 54,494 -0.12(-1.12%)
Aug 11, 2008 9.967 10.70 9.733 10.41 114,697 +0.52(+5.21%)
Aug 08, 2008 9.507 10.08 9.472 9.891 89,565 +0.36(+3.75%)
Aug 07, 2008 9.878 9.967 9.472 9.534 73,795 -0.47(-4.74%)
Aug 06, 2008 10.02 10.08 9.823 10.01 69,361 -0.02(-0.21%)
Aug 05, 2008 9.761 10.07 9.713 10.03 112,918 +0.41(+4.21%)
Aug 04, 2008 9.671 9.809 9.431 9.623 95,630 -0.16(-1.68%)
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.