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

Bankfinancial Corp (NQ: BFIN )

10.48 UNCHANGED
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, 2009 6.931 7.089 6.532 6.594 143,024 -0.42(-5.97%)
Sep 29, 2009 7.137 7.151 6.896 7.013 24,465 -0.14(-1.92%)
Sep 28, 2009 6.917 7.199 6.917 7.151 53,811 +0.25(+3.58%)
Sep 25, 2009 6.814 7.116 6.793 6.903 63,140 +0.05(+0.70%)
Sep 24, 2009 6.958 7.034 6.828 6.855 56,187 -0.09(-1.29%)
Sep 23, 2009 7.123 7.199 6.855 6.945 59,936 -0.20(-2.79%)
Sep 22, 2009 7.157 7.212 6.986 7.144 43,703 +0.03(+0.39%)
Sep 21, 2009 6.951 7.144 6.883 7.116 35,188 +0.08(+1.07%)
Sep 18, 2009 6.945 7.041 6.896 7.041 110,884 +0.13(+1.89%)
Sep 17, 2009 6.910 7.061 6.862 6.910 42,943 -0.03(-0.40%)
Sep 16, 2009 6.745 6.938 6.656 6.938 59,160 +0.19(+2.85%)
Sep 15, 2009 6.718 6.883 6.704 6.745 45,756 -0.01(-0.10%)
Sep 14, 2009 6.649 6.821 6.601 6.752 103,152 +0.08(+1.13%)
Sep 11, 2009 6.862 6.862 6.656 6.677 42,440 -0.18(-2.61%)
Sep 10, 2009 6.780 6.910 6.732 6.855 53,318 +0.05(+0.71%)
Sep 09, 2009 6.704 6.917 6.704 6.807 28,946 +0.08(+1.23%)
Sep 08, 2009 6.780 6.917 6.594 6.725 35,989 -0.01(-0.20%)
Sep 04, 2009 6.780 6.938 6.683 6.738 49,285 -0.02(-0.30%)
Sep 03, 2009 6.683 6.924 6.663 6.759 31,523 +0.11(+1.65%)
Sep 02, 2009 6.745 6.759 6.587 6.649 30,757 -0.12(-1.73%)
Sep 01, 2009 6.718 7.054 6.649 6.766 55,621 +0.03(+0.41%)
Aug 31, 2009 6.841 7.034 6.697 6.738 66,547 -0.17(-2.49%)
Aug 28, 2009 7.144 7.144 6.711 6.910 47,366 -0.21(-2.90%)
Aug 27, 2009 6.979 7.151 6.890 7.116 38,499 +0.08(+1.07%)
Aug 26, 2009 7.034 7.041 6.896 7.041 41,013 -0.03(-0.49%)
Aug 25, 2009 6.883 7.171 6.477 7.075 35,928 -0.01(-0.19%)
Aug 24, 2009 7.006 7.130 6.945 7.089 38,937 +0.08(+1.18%)
Aug 21, 2009 6.999 7.020 6.663 7.006 110,481 +0.10(+1.39%)
Aug 20, 2009 6.732 6.931 6.677 6.910 50,898 +0.15(+2.24%)
Aug 19, 2009 6.663 6.787 6.587 6.759 72,335 +0.03(+0.41%)
Aug 18, 2009 6.587 6.938 6.402 6.732 57,655 +0.15(+2.30%)
Aug 17, 2009 6.697 6.752 6.429 6.580 52,619 -0.21(-3.13%)
Aug 14, 2009 6.999 7.020 6.766 6.793 36,915 -0.19(-2.75%)
Aug 13, 2009 7.137 7.164 6.910 6.986 32,312 -0.13(-1.83%)
Aug 12, 2009 6.965 7.178 6.965 7.116 43,957 +0.17(+2.47%)
Aug 11, 2009 7.054 7.102 6.890 6.945 27,914 -0.19(-2.60%)
Aug 10, 2009 7.061 7.206 7.013 7.130 34,389 -0.01(-0.19%)
Aug 07, 2009 6.903 7.274 6.835 7.144 80,847 +0.32(+4.63%)
Aug 06, 2009 7.041 7.088 6.807 6.828 38,569 -0.20(-2.83%)
Aug 05, 2009 7.185 7.185 6.883 7.027 58,061 -0.13(-1.82%)
Aug 04, 2009 7.247 7.460 7.096 7.157 31,208 -0.16(-2.25%)
Aug 03, 2009 7.350 7.425 7.219 7.322 92,736 +0.01(+0.09%)
Jul 31, 2009 7.377 7.563 7.309 7.315 51,891 -0.11(-1.48%)
Jul 30, 2009 7.528 7.583 7.405 7.425 94,832 -0.07(-0.92%)
Jul 29, 2009 7.480 7.535 7.350 7.494 66,037 -0.03(-0.37%)
Jul 28, 2009 7.391 7.542 7.391 7.521 81,162 +0.05(+0.74%)
Jul 27, 2009 7.329 7.501 7.171 7.467 89,314 +0.14(+1.87%)
Jul 24, 2009 7.006 7.329 6.965 7.329 89,287 +0.24(+3.39%)
Jul 23, 2009 6.855 7.123 6.773 7.089 116,045 +0.21(+2.99%)
Jul 22, 2009 6.841 6.938 6.725 6.883 53,245 +0.03(+0.40%)
Jul 21, 2009 6.958 6.999 6.738 6.855 220,368 -0.06(-0.89%)
Jul 20, 2009 6.869 6.979 6.759 6.917 102,066 +0.08(+1.21%)
Jul 17, 2009 6.780 6.869 6.622 6.835 81,436 +0.09(+1.32%)
Jul 16, 2009 6.553 6.841 6.484 6.745 93,119 +0.14(+2.08%)
Jul 15, 2009 6.580 6.622 6.368 6.608 146,978 +0.10(+1.58%)
Jul 14, 2009 6.340 6.629 6.340 6.505 60,100 +0.04(+0.64%)
Jul 13, 2009 6.109 6.505 6.079 6.464 104,308 +0.28(+4.56%)
Jul 10, 2009 6.045 6.223 6.010 6.182 18,742 +0.10(+1.58%)
Jul 09, 2009 6.319 6.340 6.045 6.086 68,683 -0.21(-3.28%)
Jul 08, 2009 6.436 6.436 6.271 6.292 61,792 -0.08(-1.29%)
Jul 07, 2009 6.319 6.567 6.277 6.374 114,195 +0.09(+1.42%)
Jul 06, 2009 6.100 6.340 6.047 6.285 50,460 +0.19(+3.16%)
Jul 02, 2009 6.175 6.175 6.079 6.093 91,610 -0.17(-2.74%)
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.