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 31, 2011 5.672 5.679 5.527 5.607 64,584 -0.06(-1.02%)
Aug 30, 2011 5.795 5.795 5.484 5.665 30,061 -0.16(-2.74%)
Aug 29, 2011 5.708 5.875 5.701 5.824 64,233 +0.17(+2.95%)
Aug 26, 2011 5.542 5.679 5.379 5.658 23,441 +0.08(+1.43%)
Aug 25, 2011 6.020 6.020 5.527 5.578 46,397 -0.38(-6.33%)
Aug 24, 2011 5.614 5.984 5.614 5.955 38,857 +0.29(+5.12%)
Aug 23, 2011 5.208 5.672 5.208 5.665 64,808 +0.49(+9.54%)
Aug 22, 2011 5.251 5.259 5.121 5.172 58,404 +0.04(+0.85%)
Aug 19, 2011 5.128 5.346 5.128 5.128 87,407 -0.06(-1.12%)
Aug 18, 2011 5.266 5.302 5.186 5.186 109,773 -0.17(-3.25%)
Aug 17, 2011 5.368 5.411 5.295 5.360 93,310 +0.00(+0.00%)
Aug 16, 2011 5.397 5.411 5.280 5.360 55,455 -0.09(-1.60%)
Aug 15, 2011 5.375 5.469 5.375 5.447 50,887 +0.07(+1.35%)
Aug 12, 2011 5.534 5.534 5.346 5.375 48,574 -0.15(-2.63%)
Aug 11, 2011 5.484 5.883 5.404 5.520 129,645 -0.04(-0.65%)
Aug 10, 2011 6.035 6.086 5.513 5.556 73,999 -0.67(-10.72%)
Aug 09, 2011 5.745 6.252 5.469 6.223 82,737 +0.65(+11.57%)
Aug 08, 2011 5.701 5.890 5.549 5.578 114,162 -0.22(-3.88%)
Aug 05, 2011 5.781 5.954 5.752 5.803 51,153 +0.04(+0.75%)
Aug 04, 2011 5.925 6.033 5.760 5.760 75,149 -0.13(-2.20%)
Aug 03, 2011 5.824 6.003 5.824 5.889 95,612 +0.06(+1.11%)
Aug 02, 2011 5.846 5.982 5.760 5.824 40,232 -0.07(-1.22%)
Aug 01, 2011 5.911 5.997 5.767 5.896 70,139 +0.04(+0.61%)
Jul 29, 2011 5.788 5.903 5.788 5.860 34,012 +0.01(+0.12%)
Jul 28, 2011 5.810 5.867 5.760 5.853 35,101 +0.06(+1.12%)
Jul 27, 2011 5.860 6.076 5.760 5.788 97,040 -0.15(-2.54%)
Jul 26, 2011 5.982 5.990 5.911 5.939 11,291 -0.05(-0.84%)
Jul 25, 2011 5.961 6.062 5.939 5.990 19,570 -0.06(-1.07%)
Jul 22, 2011 6.112 6.112 6.040 6.054 7,359 -0.05(-0.82%)
Jul 21, 2011 6.033 6.105 5.975 6.105 25,276 +0.12(+2.04%)
Jul 20, 2011 6.133 6.148 5.982 5.982 9,366 -0.14(-2.23%)
Jul 19, 2011 5.975 6.162 5.975 6.119 44,280 +0.19(+3.15%)
Jul 18, 2011 5.982 6.011 5.911 5.932 16,752 -0.06(-0.96%)
Jul 15, 2011 5.932 6.011 5.932 5.990 40,293 +0.06(+1.09%)
Jul 14, 2011 6.018 6.018 5.925 5.925 20,499 -0.09(-1.55%)
Jul 13, 2011 5.867 6.018 5.860 6.018 53,854 +0.18(+3.08%)
Jul 12, 2011 5.839 6.011 5.810 5.839 73,114 +0.00(+0.00%)
Jul 11, 2011 5.875 5.939 5.832 5.839 23,479 -0.09(-1.46%)
Jul 08, 2011 5.932 6.004 5.918 5.925 18,189 -0.08(-1.32%)
Jul 07, 2011 6.119 6.119 5.975 6.004 76,410 -0.08(-1.30%)
Jul 06, 2011 5.997 6.133 5.975 6.083 98,981 +0.05(+0.83%)
Jul 05, 2011 6.054 6.062 5.961 6.033 40,841 -0.03(-0.47%)
Jul 01, 2011 6.098 6.148 6.033 6.062 46,674 -0.03(-0.47%)
Jun 30, 2011 6.112 6.133 6.062 6.090 26,330 +0.02(+0.36%)
Jun 29, 2011 6.169 6.169 5.947 6.069 17,676 -0.07(-1.17%)
Jun 28, 2011 6.047 6.141 5.911 6.141 49,163 +0.09(+1.55%)
Jun 27, 2011 5.903 6.047 5.860 6.047 62,330 +0.20(+3.44%)
Jun 24, 2011 6.026 6.126 5.839 5.846 258,521 -0.16(-2.63%)
Jun 23, 2011 5.990 6.105 5.925 6.004 20,574 -0.05(-0.83%)
Jun 22, 2011 6.234 6.234 6.026 6.054 28,441 -0.21(-3.33%)
Jun 21, 2011 6.155 6.292 6.083 6.263 44,028 +0.16(+2.59%)
Jun 20, 2011 6.026 6.119 6.011 6.105 24,503 +0.17(+2.78%)
Jun 17, 2011 6.054 6.098 5.903 5.939 85,532 -0.07(-1.20%)
Jun 16, 2011 6.011 6.133 6.004 6.011 33,001 +0.09(+1.46%)
Jun 15, 2011 5.903 6.011 5.867 5.925 27,226 -0.05(-0.84%)
Jun 14, 2011 5.896 5.990 5.896 5.975 20,524 +0.11(+1.84%)
Jun 13, 2011 5.911 5.961 5.824 5.867 54,114 -0.01(-0.24%)
Jun 10, 2011 5.925 6.018 5.860 5.882 54,175 -0.07(-1.15%)
Jun 09, 2011 5.982 6.026 5.903 5.950 26,280 +0.00(+0.06%)
Jun 08, 2011 5.889 6.062 5.889 5.947 27,084 +0.04(+0.73%)
Jun 07, 2011 6.011 6.011 5.867 5.903 45,007 -0.04(-0.73%)
Jun 06, 2011 6.026 6.054 5.903 5.947 49,132 -0.03(-0.48%)
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.