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 (%)
Jun 30, 2011 6.112 6.133 6.061 6.090 26,331 +0.02(+0.36%)
Jun 29, 2011 6.169 6.169 5.946 6.069 17,676 -0.07(-1.17%)
Jun 28, 2011 6.047 6.140 5.910 6.140 49,165 +0.09(+1.55%)
Jun 27, 2011 5.903 6.047 5.860 6.047 62,333 +0.20(+3.44%)
Jun 24, 2011 6.025 6.126 5.838 5.846 258,530 -0.16(-2.63%)
Jun 23, 2011 5.989 6.105 5.925 6.004 20,575 -0.05(-0.83%)
Jun 22, 2011 6.234 6.234 6.025 6.054 28,442 -0.21(-3.33%)
Jun 21, 2011 6.155 6.291 6.083 6.263 44,030 +0.16(+2.59%)
Jun 20, 2011 6.025 6.119 6.011 6.105 24,504 +0.17(+2.78%)
Jun 17, 2011 6.054 6.097 5.903 5.939 85,535 -0.07(-1.20%)
Jun 16, 2011 6.011 6.133 6.004 6.011 33,003 +0.09(+1.46%)
Jun 15, 2011 5.903 6.011 5.867 5.925 27,227 -0.05(-0.84%)
Jun 14, 2011 5.896 5.989 5.896 5.975 20,525 +0.11(+1.84%)
Jun 13, 2011 5.910 5.961 5.824 5.867 54,116 -0.01(-0.24%)
Jun 10, 2011 5.925 6.018 5.860 5.882 54,177 -0.07(-1.15%)
Jun 09, 2011 5.982 6.025 5.903 5.950 26,281 +0.00(+0.06%)
Jun 08, 2011 5.889 6.061 5.889 5.946 27,085 +0.04(+0.73%)
Jun 07, 2011 6.011 6.011 5.867 5.903 45,009 -0.04(-0.73%)
Jun 06, 2011 6.025 6.054 5.903 5.946 49,134 -0.03(-0.48%)
Jun 03, 2011 5.946 6.094 5.946 5.975 63,260 +0.11(+1.84%)
May 24, 2011 5.968 5.997 5.838 5.867 50,610 -0.07(-1.21%)
May 23, 2011 6.004 6.047 5.918 5.939 39,475 -0.14(-2.36%)
May 20, 2011 6.112 6.184 6.047 6.083 46,485 -0.04(-0.59%)
May 19, 2011 6.263 6.263 6.119 6.119 25,538 -0.09(-1.50%)
May 18, 2011 6.263 6.277 6.148 6.212 24,766 -0.05(-0.80%)
May 17, 2011 6.033 6.335 6.033 6.263 28,417 +0.19(+3.08%)
May 16, 2011 6.140 6.198 6.076 6.076 53,003 -0.07(-1.17%)
May 13, 2011 6.435 6.435 6.126 6.148 24,830 -0.27(-4.26%)
May 12, 2011 6.169 6.450 6.126 6.421 11,827 +0.21(+3.36%)
May 11, 2011 6.414 6.414 6.212 6.212 18,508 -0.24(-3.79%)
May 10, 2011 6.335 6.471 6.299 6.457 21,196 +0.17(+2.75%)
May 09, 2011 6.155 6.320 6.155 6.284 30,409 +0.15(+2.46%)
May 06, 2011 6.226 6.255 6.083 6.133 27,540 -0.05(-0.81%)
May 05, 2011 6.233 6.361 6.098 6.183 15,935 -0.06(-1.03%)
May 04, 2011 6.426 6.447 6.219 6.247 28,541 -0.18(-2.77%)
May 03, 2011 6.526 6.561 6.426 6.426 18,580 -0.14(-2.07%)
May 02, 2011 6.597 6.597 6.547 6.561 67,075 +0.04(+0.66%)
Apr 29, 2011 6.568 6.568 6.447 6.518 40,249 -0.05(-0.76%)
Apr 28, 2011 6.575 6.597 6.547 6.568 15,447 -0.04(-0.65%)
Apr 27, 2011 6.604 6.668 6.597 6.611 28,684 -0.01(-0.11%)
Apr 26, 2011 6.540 6.618 6.540 6.618 16,251 +0.09(+1.31%)
Apr 25, 2011 6.561 6.561 6.483 6.533 25,559 -0.01(-0.11%)
Apr 21, 2011 6.583 6.583 6.497 6.540 25,092 +0.00(+0.00%)
Apr 20, 2011 6.526 6.554 6.511 6.540 63,942 +0.06(+0.99%)
Apr 19, 2011 6.568 6.568 6.440 6.476 39,415 -0.06(-0.98%)
Apr 18, 2011 6.526 6.554 6.518 6.540 29,445 -0.07(-1.08%)
Apr 15, 2011 6.490 6.611 6.490 6.611 47,026 +0.09(+1.31%)
Apr 14, 2011 6.347 6.526 6.347 6.526 17,511 +0.12(+1.89%)
Apr 13, 2011 6.454 6.476 6.404 6.404 30,037 -0.01(-0.22%)
Apr 12, 2011 6.426 6.440 6.397 6.419 23,492 +0.04(+0.56%)
Apr 11, 2011 6.690 6.690 6.369 6.383 28,997 -0.30(-4.48%)
Apr 08, 2011 6.718 6.718 6.575 6.682 33,386 +0.01(+0.21%)
Apr 07, 2011 6.804 6.804 6.668 6.668 19,141 -0.14(-2.09%)
Apr 06, 2011 6.704 6.811 6.675 6.811 20,436 +0.11(+1.70%)
Apr 05, 2011 6.633 6.739 6.633 6.697 22,266 +0.02(+0.32%)
Apr 04, 2011 6.704 6.732 6.633 6.675 24,138 -0.03(-0.43%)
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.