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 (%)
Aug 29, 2008 10.21 10.30 10.08 10.25 109,333 -0.05(-0.53%)
Aug 28, 2008 10.30 10.30 10.07 10.30 142,242 +0.06(+0.60%)
Aug 27, 2008 9.939 10.30 9.870 10.24 142,409 +0.32(+3.18%)
Aug 26, 2008 9.939 10.15 9.788 9.925 50,300 -0.03(-0.34%)
Aug 25, 2008 10.08 10.12 9.891 9.960 104,283 -0.21(-2.03%)
Aug 22, 2008 10.02 10.17 9.836 10.17 60,730 +0.16(+1.65%)
Aug 21, 2008 10.00 10.08 9.822 10.00 49,965 -0.12(-1.15%)
Aug 20, 2008 10.23 10.30 9.994 10.12 66,428 -0.08(-0.81%)
Aug 19, 2008 10.37 10.37 10.15 10.20 86,607 -0.25(-2.43%)
Aug 18, 2008 10.42 10.61 10.30 10.45 99,222 +0.04(+0.40%)
Aug 15, 2008 10.51 10.71 10.32 10.41 174,213 +0.06(+0.60%)
Aug 14, 2008 10.23 10.42 10.23 10.35 89,871 +0.03(+0.33%)
Aug 13, 2008 10.24 10.52 10.23 10.32 180,708 +0.03(+0.27%)
Aug 12, 2008 10.34 10.42 10.20 10.29 54,496 -0.12(-1.12%)
Aug 11, 2008 9.966 10.70 9.733 10.41 114,701 +0.52(+5.21%)
Aug 08, 2008 9.506 10.08 9.472 9.891 89,568 +0.36(+3.75%)
Aug 07, 2008 9.877 9.966 9.472 9.534 73,798 -0.47(-4.74%)
Aug 06, 2008 10.02 10.08 9.822 10.01 69,363 -0.02(-0.21%)
Aug 05, 2008 9.760 10.07 9.712 10.03 112,922 +0.41(+4.21%)
Aug 04, 2008 9.671 9.809 9.431 9.623 95,633 -0.16(-1.68%)
Aug 01, 2008 9.960 9.960 9.602 9.788 85,240 -0.15(-1.52%)
Jul 31, 2008 9.554 9.960 9.383 9.939 2,001,810 +0.21(+2.12%)
Jul 30, 2008 9.705 9.767 9.513 9.733 60,935 +0.12(+1.21%)
Jul 29, 2008 9.616 9.664 9.499 9.616 147,346 +0.02(+0.21%)
Jul 28, 2008 9.692 9.705 9.465 9.596 87,358 -0.19(-1.90%)
Jul 25, 2008 9.671 9.788 9.486 9.781 58,508 +0.21(+2.15%)
Jul 24, 2008 9.788 9.788 9.486 9.575 64,804 -0.20(-2.04%)
Jul 23, 2008 9.857 9.953 9.685 9.774 80,763 -0.12(-1.18%)
Jul 22, 2008 9.568 9.898 9.547 9.891 96,974 +0.25(+2.64%)
Jul 21, 2008 9.582 9.692 9.575 9.637 31,447 -0.05(-0.57%)
Jul 18, 2008 9.774 9.774 9.541 9.692 79,820 -0.04(-0.42%)
Jul 17, 2008 9.664 9.774 9.486 9.733 195,965 +0.14(+1.50%)
Jul 16, 2008 9.094 9.747 8.874 9.589 139,086 +0.55(+6.08%)
Jul 15, 2008 9.032 9.362 8.723 9.039 118,657 -0.12(-1.28%)
Jul 14, 2008 9.616 9.781 9.012 9.156 65,817 -0.36(-3.82%)
Jul 11, 2008 9.417 9.609 9.177 9.520 95,662 -0.01(-0.14%)
Jul 10, 2008 9.170 9.637 9.170 9.534 60,341 +0.37(+4.05%)
Jul 09, 2008 9.767 9.767 9.163 9.163 88,111 -0.62(-6.32%)
Jul 08, 2008 9.080 9.788 9.080 9.781 168,445 +0.70(+7.72%)
Jul 07, 2008 9.321 9.424 8.888 9.080 66,191 -0.22(-2.36%)
Jul 04, 2008 9.204 9.547 9.163 9.300 56,592 +0.00(+0.00%)
Jul 03, 2008 9.204 9.547 9.163 9.300 56,592 +0.11(+1.20%)
Jul 02, 2008 9.225 9.486 9.101 9.190 105,555 -0.05(-0.59%)
Jul 01, 2008 8.813 9.321 8.813 9.245 236,803 +0.31(+3.46%)
Jun 30, 2008 9.451 9.465 8.929 8.936 237,502 -0.56(-5.93%)
Jun 27, 2008 9.575 9.685 9.321 9.499 558,440 -0.12(-1.21%)
Jun 26, 2008 9.568 9.705 9.527 9.616 90,794 -0.08(-0.78%)
Jun 25, 2008 9.534 9.788 9.430 9.692 86,319 +0.16(+1.73%)
Jun 24, 2008 9.534 9.767 9.335 9.527 86,987 -0.10(-1.00%)
Jun 23, 2008 9.877 9.946 9.596 9.623 70,773 -0.21(-2.10%)
Jun 20, 2008 10.16 10.22 9.671 9.829 233,616 -0.38(-3.77%)
Jun 19, 2008 10.10 10.23 9.918 10.21 78,684 +0.10(+1.02%)
Jun 18, 2008 10.15 10.24 9.960 10.11 75,335 -0.10(-0.94%)
Jun 17, 2008 10.33 10.33 10.20 10.21 55,758 -0.12(-1.13%)
Jun 16, 2008 10.28 10.36 10.25 10.32 130,896 +0.02(+0.20%)
Jun 13, 2008 10.43 10.47 10.27 10.30 130,229 -0.01(-0.13%)
Jun 12, 2008 10.26 10.54 10.24 10.32 147,096 +0.14(+1.35%)
Jun 11, 2008 10.46 10.52 10.18 10.18 134,108 -0.33(-3.14%)
Jun 10, 2008 10.37 10.59 10.18 10.51 84,809 +0.23(+2.20%)
Jun 09, 2008 10.37 10.47 10.19 10.28 154,840 -0.03(-0.33%)
Jun 06, 2008 10.35 10.44 10.30 10.32 103,916 -0.12(-1.12%)
Jun 05, 2008 10.35 10.43 10.27 10.43 172,022 +0.08(+0.73%)
Jun 04, 2008 10.16 10.43 10.00 10.36 99,697 +0.14(+1.34%)
Jun 03, 2008 10.11 10.27 9.973 10.22 84,720 +0.16(+1.64%)
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.