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 (%)
Jan 31, 2012 4.178 4.193 4.018 4.026 50,728 -0.12(-2.81%)
Jan 30, 2012 4.084 4.200 4.084 4.142 32,508 +0.01(+0.35%)
Jan 27, 2012 3.967 4.164 3.967 4.127 81,892 +0.15(+3.84%)
Jan 26, 2012 4.033 4.033 3.967 3.975 81,638 -0.02(-0.55%)
Jan 25, 2012 4.004 4.033 3.996 3.996 59,888 -0.03(-0.72%)
Jan 24, 2012 4.004 4.026 3.996 4.026 51,717 +0.01(+0.36%)
Jan 23, 2012 4.011 4.040 3.996 4.011 14,349 +0.01(+0.18%)
Jan 20, 2012 4.004 4.033 3.975 4.004 199,821 -0.01(-0.36%)
Jan 19, 2012 3.989 4.076 3.960 4.018 38,694 +0.01(+0.18%)
Jan 18, 2012 3.996 4.022 3.953 4.011 55,941 +0.01(+0.36%)
Jan 17, 2012 4.018 4.018 3.953 3.996 43,539 +0.01(+0.18%)
Jan 13, 2012 3.982 4.033 3.967 3.989 33,129 -0.05(-1.26%)
Jan 12, 2012 4.047 4.076 3.967 4.040 27,456 +0.00(+0.00%)
Jan 11, 2012 3.989 4.040 3.938 4.040 60,866 +0.02(+0.54%)
Jan 10, 2012 4.011 4.018 3.946 4.018 38,630 +0.06(+1.47%)
Jan 09, 2012 3.953 3.960 3.931 3.960 49,721 -0.01(-0.37%)
Jan 06, 2012 3.989 3.996 3.953 3.975 54,942 -0.02(-0.55%)
Jan 05, 2012 4.011 4.033 3.946 3.996 32,204 -0.04(-1.08%)
Jan 04, 2012 4.047 4.171 4.026 4.040 32,810 +0.03(+0.72%)
Dec 30, 2011 4.011 4.040 3.982 4.011 91,323 +0.00(+0.00%)
Dec 29, 2011 4.047 4.062 3.942 4.011 56,469 +0.00(+0.00%)
Dec 28, 2011 4.156 4.207 4.004 4.011 71,275 -0.15(-3.50%)
Dec 27, 2011 4.178 4.189 4.142 4.156 31,665 -0.02(-0.52%)
Dec 23, 2011 4.193 4.207 4.098 4.178 38,034 +0.12(+3.05%)
Dec 21, 2011 4.004 4.084 3.946 4.055 40,958 +0.05(+1.27%)
Dec 20, 2011 3.902 4.055 3.902 4.004 86,062 +0.11(+2.80%)
Dec 19, 2011 4.004 4.004 3.895 3.895 124,337 -0.06(-1.47%)
Dec 16, 2011 3.996 4.047 3.902 3.953 209,933 -0.01(-0.18%)
Dec 15, 2011 3.982 3.996 3.909 3.960 46,810 +0.04(+0.93%)
Dec 14, 2011 3.851 3.960 3.851 3.924 98,744 +0.03(+0.75%)
Dec 13, 2011 3.967 4.055 3.873 3.895 68,265 -0.04(-0.92%)
Dec 12, 2011 3.982 4.047 3.917 3.931 75,544 -0.12(-3.05%)
Dec 09, 2011 3.895 4.091 3.895 4.055 75,264 +0.17(+4.49%)
Dec 08, 2011 3.946 4.026 3.880 3.880 78,786 -0.12(-2.91%)
Dec 07, 2011 4.120 4.171 3.989 3.996 79,129 -0.12(-2.99%)
Dec 06, 2011 4.127 4.214 4.011 4.120 66,317 -0.01(-0.35%)
Dec 05, 2011 4.185 4.200 4.069 4.134 65,265 +0.00(+0.00%)
Dec 02, 2011 4.163 4.163 4.047 4.134 49,461 +0.04(+1.06%)
Dec 01, 2011 4.076 4.403 3.815 4.091 193,602 +0.01(+0.36%)
Nov 30, 2011 4.113 4.210 3.982 4.076 806,847 +0.14(+3.50%)
Nov 29, 2011 4.026 4.062 3.888 3.938 81,007 -0.10(-2.51%)
Nov 28, 2011 4.084 4.091 3.960 4.040 110,471 +0.08(+2.01%)
Nov 25, 2011 3.924 3.989 3.888 3.960 31,908 +0.01(+0.18%)
Nov 23, 2011 4.055 4.055 3.902 3.953 137,236 -0.08(-1.98%)
Nov 22, 2011 4.004 4.120 3.996 4.033 90,479 +0.02(+0.54%)
Nov 21, 2011 3.996 4.040 3.924 4.011 115,181 -0.06(-1.43%)
Nov 18, 2011 4.323 4.359 3.996 4.069 314,503 -0.23(-5.40%)
Nov 17, 2011 4.504 4.526 4.258 4.301 150,861 -0.16(-3.58%)
Nov 16, 2011 4.773 4.773 4.461 4.461 146,587 -0.38(-7.93%)
Nov 15, 2011 4.729 4.874 4.657 4.845 50,164 +0.09(+1.98%)
Nov 14, 2011 4.925 4.947 4.729 4.751 80,280 -0.24(-4.80%)
Nov 11, 2011 4.939 5.005 4.918 4.990 41,388 +0.12(+2.38%)
Nov 10, 2011 4.990 4.990 4.794 4.874 47,787 -0.04(-0.88%)
Nov 09, 2011 5.244 5.621 4.831 4.918 131,413 -0.51(-9.36%)
Nov 08, 2011 5.375 5.491 5.244 5.425 53,551 +0.10(+1.91%)
Nov 07, 2011 5.607 5.643 5.295 5.324 48,646 -0.28(-4.92%)
Nov 04, 2011 5.657 5.730 5.585 5.599 42,170 -0.13(-2.28%)
Nov 03, 2011 5.512 5.759 5.447 5.730 84,554 +0.16(+2.86%)
Nov 02, 2011 5.512 5.665 5.476 5.570 65,170 +0.22(+4.21%)
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.