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 (%)
May 28, 2010 6.116 6.081 5.928 5.948 119,042 -0.17(-2.74%)
May 27, 2010 6.060 6.130 5.941 6.116 86,776 +0.20(+3.30%)
May 26, 2010 6.004 6.050 5.914 5.921 160,120 -0.06(-0.93%)
May 25, 2010 5.837 6.011 5.774 5.976 100,109 +0.04(+0.71%)
May 24, 2010 6.081 6.102 5.914 5.935 85,757 -0.15(-2.52%)
May 21, 2010 6.046 6.172 6.011 6.088 118,610 -0.07(-1.13%)
May 20, 2010 6.074 6.297 6.046 6.158 138,098 -0.12(-1.89%)
May 19, 2010 6.234 6.325 6.206 6.276 132,021 +0.04(+0.67%)
May 18, 2010 6.527 6.527 6.206 6.234 116,607 -0.19(-2.93%)
May 17, 2010 6.444 6.451 6.227 6.423 82,160 +0.00(+0.00%)
May 14, 2010 6.451 6.451 6.276 6.423 75,345 -0.08(-1.29%)
May 13, 2010 6.611 6.618 6.409 6.506 73,907 -0.15(-2.20%)
May 12, 2010 6.402 6.660 6.388 6.653 80,922 +0.14(+2.14%)
May 11, 2010 6.318 6.548 6.297 6.513 124,985 +0.00(+0.00%)
May 10, 2010 6.276 6.562 6.241 6.513 138,722 +0.33(+5.30%)
May 07, 2010 6.144 6.331 6.033 6.186 95,388 +0.04(+0.68%)
May 06, 2010 6.379 6.518 6.054 6.144 94,074 -0.27(-4.21%)
May 05, 2010 6.573 6.656 6.400 6.414 53,068 -0.19(-2.83%)
May 04, 2010 6.718 6.767 6.511 6.601 86,741 -0.24(-3.44%)
May 03, 2010 6.698 6.850 6.573 6.836 70,850 +0.15(+2.28%)
Apr 30, 2010 6.871 6.871 6.642 6.684 93,953 -0.21(-3.01%)
Apr 29, 2010 6.670 6.912 6.580 6.891 97,715 +0.30(+4.51%)
Apr 28, 2010 6.691 6.760 6.462 6.594 38,731 -0.06(-0.94%)
Apr 27, 2010 6.732 6.815 6.448 6.656 71,718 -0.10(-1.43%)
Apr 26, 2010 6.677 6.815 6.677 6.753 92,727 +0.05(+0.72%)
Apr 23, 2010 6.670 6.836 6.628 6.704 66,761 +0.02(+0.31%)
Apr 22, 2010 6.469 6.691 6.469 6.684 151,827 +0.14(+2.11%)
Apr 21, 2010 6.545 6.552 6.414 6.545 25,638 -0.01(-0.21%)
Apr 20, 2010 6.552 6.594 6.497 6.559 60,102 +0.02(+0.32%)
Apr 19, 2010 6.573 6.587 6.525 6.538 56,741 -0.10(-1.46%)
Apr 16, 2010 6.608 6.656 6.455 6.635 78,783 +0.03(+0.42%)
Apr 15, 2010 6.476 6.621 6.448 6.608 52,192 +0.10(+1.60%)
Apr 14, 2010 6.435 6.504 6.317 6.504 49,111 +0.08(+1.29%)
Apr 13, 2010 6.220 6.490 6.151 6.421 81,046 +0.17(+2.65%)
Apr 12, 2010 6.269 6.317 6.206 6.255 63,263 -0.03(-0.44%)
Apr 09, 2010 6.345 6.359 6.234 6.282 72,546 -0.08(-1.30%)
Apr 08, 2010 6.573 6.594 6.359 6.365 86,109 -0.25(-3.77%)
Apr 07, 2010 6.532 6.649 6.517 6.615 71,072 +0.06(+0.84%)
Apr 06, 2010 6.421 6.621 6.407 6.559 72,145 +0.08(+1.28%)
Apr 05, 2010 6.365 6.511 6.282 6.476 48,381 +0.15(+2.41%)
Apr 01, 2010 6.365 6.324 6.324 6.324 64,460 -0.02(-0.33%)
Mar 31, 2010 6.386 6.545 6.338 6.345 78,303 -0.09(-1.40%)
Mar 30, 2010 6.448 6.455 6.310 6.435 40,571 -0.01(-0.11%)
Mar 29, 2010 6.476 6.573 6.317 6.442 57,202 -0.03(-0.53%)
Mar 26, 2010 6.476 6.497 6.276 6.476 60,273 +0.04(+0.65%)
Mar 25, 2010 6.587 6.642 6.234 6.435 61,734 -0.12(-1.90%)
Mar 24, 2010 6.628 6.677 6.241 6.559 66,466 -0.08(-1.25%)
Mar 23, 2010 6.518 6.677 6.421 6.642 53,108 +0.11(+1.69%)
Mar 22, 2010 6.442 6.542 6.394 6.532 69,877 +0.03(+0.53%)
Mar 19, 2010 6.435 6.511 6.352 6.497 127,774 +0.10(+1.62%)
Mar 18, 2010 6.414 6.455 6.276 6.393 64,724 -0.11(-1.70%)
Mar 17, 2010 6.490 6.552 6.435 6.504 111,509 +0.03(+0.43%)
Mar 16, 2010 6.552 6.615 6.365 6.476 29,101 -0.07(-1.06%)
Mar 15, 2010 6.525 6.670 6.497 6.545 28,443 -0.06(-0.84%)
Mar 12, 2010 6.649 6.649 6.511 6.601 28,197 -0.04(-0.62%)
Mar 11, 2010 6.698 6.753 6.566 6.642 89,651 -0.12(-1.74%)
Mar 10, 2010 6.601 6.760 6.601 6.760 88,552 +0.13(+1.98%)
Mar 09, 2010 6.788 6.891 6.594 6.628 38,108 -0.21(-3.04%)
Mar 08, 2010 6.871 6.871 6.711 6.836 39,073 -0.04(-0.60%)
Mar 05, 2010 6.746 6.905 6.642 6.877 108,228 +0.19(+2.79%)
Mar 04, 2010 6.677 6.739 6.497 6.691 34,424 +0.04(+0.62%)
Mar 03, 2010 6.691 6.698 6.497 6.649 53,850 -0.05(-0.72%)
Mar 02, 2010 6.532 6.698 6.483 6.698 86,109 +0.19(+2.87%)
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.