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

Bankfinancial Corp (NQ: BFIN )

10.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Jun 30, 2009 6.175 6.223 6.079 6.086 70,431 -0.07(-1.12%)
Jun 29, 2009 6.244 6.292 6.024 6.154 76,127 -0.08(-1.32%)
Jun 26, 2009 5.921 6.312 5.900 6.237 545,770 +0.27(+4.49%)
Jun 25, 2009 5.921 6.038 5.811 5.969 132,057 +0.12(+2.12%)
Jun 24, 2009 6.024 6.072 5.811 5.845 46,561 -0.13(-2.18%)
Jun 23, 2009 5.962 6.237 5.948 5.976 24,630 +0.04(+0.69%)
Jun 22, 2009 6.168 6.200 5.921 5.935 38,906 -0.28(-4.53%)
Jun 19, 2009 6.244 6.285 6.072 6.216 106,916 +0.05(+0.78%)
Jun 18, 2009 6.182 6.182 6.072 6.168 9,748 -0.03(-0.44%)
Jun 17, 2009 6.010 6.299 5.914 6.196 37,748 +0.18(+2.97%)
Jun 16, 2009 6.099 6.216 5.983 6.017 57,762 +0.01(+0.11%)
Jun 15, 2009 6.134 6.209 5.941 6.010 55,141 -0.27(-4.37%)
Jun 12, 2009 6.147 6.285 5.969 6.285 50,370 +0.10(+1.67%)
Jun 11, 2009 6.093 6.285 5.914 6.182 47,004 +0.12(+1.93%)
Jun 10, 2009 6.065 6.175 5.838 6.065 63,671 +0.08(+1.26%)
Jun 09, 2009 6.168 6.285 5.989 5.989 38,949 -0.12(-2.02%)
Jun 08, 2009 6.312 6.354 6.065 6.113 41,424 +0.08(+1.37%)
Jun 05, 2009 6.402 6.512 5.955 6.031 97,449 -0.27(-4.25%)
Jun 04, 2009 6.360 6.381 6.278 6.299 31,917 +0.00(+0.00%)
Jun 03, 2009 6.374 6.415 6.244 6.299 36,079 -0.16(-2.45%)
Jun 02, 2009 6.326 6.560 6.326 6.457 55,932 +0.12(+1.84%)
Jun 01, 2009 6.264 6.354 6.154 6.340 82,134 +0.19(+3.01%)
May 29, 2009 5.983 6.168 5.756 6.154 68,459 +0.21(+3.58%)
May 28, 2009 6.044 6.044 5.838 5.941 44,953 -0.07(-1.14%)
May 27, 2009 6.127 6.196 5.962 6.010 31,055 -0.19(-3.10%)
May 26, 2009 5.701 6.223 5.701 6.202 68,161 +0.46(+8.01%)
May 22, 2009 5.900 5.935 5.543 5.742 143,398 -0.14(-2.34%)
May 21, 2009 5.859 5.886 5.742 5.880 130,312 -0.08(-1.38%)
May 20, 2009 6.044 6.051 5.914 5.962 72,563 -0.01(-0.23%)
May 19, 2009 6.079 6.079 5.914 5.976 83,293 -0.03(-0.57%)
May 18, 2009 6.141 6.202 5.983 6.010 85,674 -0.03(-0.45%)
May 15, 2009 6.251 6.251 6.003 6.038 77,958 -0.14(-2.22%)
May 14, 2009 6.209 6.333 6.161 6.175 55,833 +0.01(+0.22%)
May 13, 2009 6.305 6.395 6.141 6.161 105,964 -0.24(-3.76%)
May 12, 2009 6.855 6.882 6.388 6.402 95,494 -0.38(-5.67%)
May 11, 2009 6.779 6.889 6.711 6.786 41,859 -0.12(-1.79%)
May 08, 2009 6.910 7.033 6.766 6.910 80,566 +0.20(+2.97%)
May 07, 2009 7.178 7.253 6.642 6.711 149,960 -0.33(-4.68%)
May 06, 2009 7.301 7.301 6.992 7.040 39,487 -0.14(-1.91%)
May 05, 2009 7.185 7.356 7.143 7.178 53,937 -0.08(-1.04%)
May 04, 2009 7.054 7.329 7.040 7.253 75,398 +0.16(+2.33%)
May 01, 2009 7.363 7.363 7.047 7.088 28,740 -0.26(-3.55%)
Apr 30, 2009 7.583 7.583 7.185 7.350 91,669 -0.20(-2.64%)
Apr 29, 2009 7.212 7.624 7.061 7.549 47,483 +0.44(+6.18%)
Apr 28, 2009 7.040 7.418 7.040 7.109 44,880 +0.03(+0.49%)
Apr 27, 2009 7.040 7.130 6.827 7.075 82,546 -0.14(-2.00%)
Apr 24, 2009 6.903 7.404 6.821 7.219 60,761 +0.41(+6.05%)
Apr 23, 2009 7.061 7.137 6.690 6.807 62,837 -0.23(-3.22%)
Apr 22, 2009 7.109 7.473 6.979 7.034 66,241 -0.18(-2.48%)
Apr 21, 2009 6.821 7.212 6.779 7.212 98,188 +0.36(+5.21%)
Apr 20, 2009 7.281 7.446 6.834 6.855 68,908 -0.63(-8.44%)
Apr 17, 2009 7.501 7.535 7.343 7.487 64,124 +0.03(+0.37%)
Apr 16, 2009 7.556 7.583 7.109 7.459 53,344 +0.01(+0.09%)
Apr 15, 2009 7.061 7.487 7.020 7.453 34,312 +0.37(+5.24%)
Apr 14, 2009 7.363 7.535 6.855 7.082 65,264 -0.43(-5.76%)
Apr 13, 2009 7.418 7.611 7.418 7.514 39,803 -0.03(-0.36%)
Apr 09, 2009 7.212 7.576 7.177 7.542 109,413 +0.34(+4.67%)
Apr 08, 2009 7.075 7.212 6.979 7.205 29,665 +0.21(+3.05%)
Apr 07, 2009 7.130 7.246 6.992 6.992 40,693 -0.19(-2.68%)
Apr 06, 2009 7.233 7.233 7.040 7.185 43,193 -0.13(-1.78%)
Apr 03, 2009 7.315 7.315 6.944 7.315 34,510 +0.00(+0.00%)
Apr 02, 2009 7.027 7.377 6.876 7.315 103,581 +0.40(+5.76%)
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.