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

Bankfinancial Corp (NQ: BFIN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 6.451 6.611 6.402 6.409 77,520 -0.09(-1.40%)
Mar 30, 2010 6.514 6.521 6.374 6.500 40,165 -0.01(-0.11%)
Mar 29, 2010 6.542 6.639 6.381 6.507 56,630 -0.03(-0.53%)
Mar 26, 2010 6.542 6.563 6.339 6.542 59,670 +0.04(+0.65%)
Mar 25, 2010 6.653 6.709 6.297 6.500 61,117 -0.13(-1.90%)
Mar 24, 2010 6.695 6.744 6.304 6.625 65,801 -0.08(-1.25%)
Mar 23, 2010 6.584 6.744 6.486 6.709 52,577 +0.11(+1.69%)
Mar 22, 2010 6.507 6.608 6.458 6.597 69,178 +0.03(+0.53%)
Mar 19, 2010 6.500 6.577 6.416 6.563 126,496 +0.10(+1.62%)
Mar 18, 2010 6.479 6.520 6.339 6.458 64,077 -0.11(-1.70%)
Mar 17, 2010 6.556 6.618 6.500 6.570 110,394 +0.03(+0.43%)
Mar 16, 2010 6.618 6.681 6.430 6.542 28,810 -0.07(-1.06%)
Mar 15, 2010 6.590 6.737 6.563 6.611 28,159 -0.06(-0.84%)
Mar 12, 2010 6.716 6.716 6.577 6.667 27,915 -0.04(-0.62%)
Mar 11, 2010 6.765 6.821 6.632 6.709 88,755 -0.12(-1.74%)
Mar 10, 2010 6.667 6.828 6.667 6.828 87,666 +0.13(+1.98%)
Mar 09, 2010 6.856 6.961 6.660 6.695 37,727 -0.21(-3.04%)
Mar 08, 2010 6.940 6.940 6.779 6.905 38,682 -0.04(-0.60%)
Mar 05, 2010 6.814 6.975 6.709 6.947 107,146 +0.19(+2.79%)
Mar 04, 2010 6.744 6.807 6.563 6.758 34,079 +0.04(+0.62%)
Mar 03, 2010 6.758 6.765 6.563 6.716 53,311 -0.05(-0.72%)
Mar 02, 2010 6.597 6.765 6.549 6.765 85,248 +0.19(+2.87%)
Mar 01, 2010 6.730 6.779 6.423 6.577 64,037 -0.13(-1.98%)
Feb 26, 2010 6.835 6.842 6.667 6.709 36,317 -0.13(-1.84%)
Feb 25, 2010 6.800 6.842 6.751 6.835 34,137 -0.06(-0.91%)
Feb 24, 2010 6.898 6.961 6.793 6.898 28,076 +0.04(+0.61%)
Feb 23, 2010 6.996 6.996 6.779 6.856 42,659 -0.14(-2.00%)
Feb 22, 2010 6.884 7.003 6.870 6.996 41,537 +0.08(+1.21%)
Feb 19, 2010 6.968 7.038 6.884 6.912 79,639 -0.06(-0.90%)
Feb 18, 2010 6.975 6.975 6.772 6.975 75,165 -0.01(-0.10%)
Feb 17, 2010 7.031 7.031 6.898 6.982 74,502 -0.01(-0.10%)
Feb 16, 2010 7.003 7.024 6.933 6.989 90,369 -0.03(-0.50%)
Feb 12, 2010 6.947 7.024 7.024 7.024 57,376 +0.01(+0.10%)
Feb 11, 2010 6.751 7.024 6.695 7.017 105,620 +0.24(+3.51%)
Feb 10, 2010 6.800 6.807 6.702 6.779 61,613 -0.07(-1.02%)
Feb 09, 2010 6.821 6.919 6.765 6.849 99,140 +0.12(+1.77%)
Feb 08, 2010 6.737 6.898 6.723 6.730 64,262 +0.01(+0.21%)
Feb 05, 2010 6.571 6.716 6.550 6.716 41,257 +0.19(+2.98%)
Feb 04, 2010 6.661 6.682 6.522 6.522 73,151 -0.17(-2.59%)
Feb 03, 2010 6.647 6.820 6.640 6.695 70,257 +0.06(+0.94%)
Feb 02, 2010 6.619 6.772 6.605 6.633 88,035 +0.00(+0.00%)
Feb 01, 2010 6.640 6.654 6.522 6.633 46,495 +0.01(+0.10%)
Jan 29, 2010 6.571 6.730 6.531 6.626 98,208 +0.10(+1.49%)
Jan 28, 2010 6.751 6.841 6.515 6.529 50,147 -0.19(-2.79%)
Jan 27, 2010 6.584 6.751 6.584 6.716 30,298 +0.10(+1.47%)
Jan 26, 2010 6.668 6.800 6.619 6.619 51,675 -0.07(-1.04%)
Jan 25, 2010 6.730 6.765 6.661 6.689 54,697 +0.00(+0.00%)
Jan 22, 2010 6.682 6.778 6.657 6.689 77,561 +0.02(+0.31%)
Jan 21, 2010 6.931 6.931 6.668 6.668 64,587 -0.26(-3.71%)
Jan 20, 2010 6.897 6.945 6.834 6.924 64,808 -0.02(-0.30%)
Jan 19, 2010 6.966 6.987 6.848 6.945 87,926 +0.01(+0.10%)
Jan 15, 2010 6.966 6.938 6.938 6.938 79,990 +0.00(+0.00%)
Jan 14, 2010 6.897 6.980 6.841 6.938 30,221 -0.01(-0.10%)
Jan 13, 2010 6.959 6.973 6.820 6.945 28,774 +0.01(+0.10%)
Jan 12, 2010 6.820 6.987 6.692 6.938 43,775 +0.06(+0.81%)
Jan 11, 2010 6.987 6.987 6.855 6.883 44,199 -0.08(-1.10%)
Jan 08, 2010 6.883 7.049 6.793 6.959 47,743 +0.03(+0.50%)
Jan 07, 2010 6.904 6.973 6.813 6.924 62,081 +0.13(+1.94%)
Jan 06, 2010 6.904 7.001 6.758 6.793 84,125 -0.11(-1.61%)
Jan 05, 2010 7.001 7.001 6.883 6.904 54,588 -0.09(-1.29%)
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.