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, 2012 5.649 5.649 5.547 5.605 8,251 +0.01(+0.26%)
Aug 30, 2012 5.583 5.641 5.576 5.590 8,625 -0.05(-0.90%)
Aug 29, 2012 5.656 5.765 5.554 5.641 26,461 +0.04(+0.78%)
Aug 27, 2012 5.590 5.641 5.503 5.598 12,921 +0.02(+0.39%)
Aug 24, 2012 5.569 5.634 5.525 5.576 13,706 -0.01(-0.26%)
Aug 23, 2012 5.765 5.765 5.590 5.590 8,976 -0.12(-2.04%)
Aug 22, 2012 5.802 5.838 5.707 5.707 10,184 -0.11(-1.88%)
Aug 21, 2012 5.831 5.940 5.787 5.816 38,083 +0.02(+0.38%)
Aug 20, 2012 5.700 5.824 5.685 5.795 26,722 +0.05(+0.95%)
Aug 17, 2012 5.656 5.773 5.583 5.740 29,072 +0.05(+0.83%)
Aug 16, 2012 5.525 5.692 5.394 5.692 22,895 +0.17(+3.03%)
Aug 15, 2012 5.423 5.532 5.423 5.525 19,856 +0.07(+1.34%)
Aug 14, 2012 5.554 5.583 5.401 5.452 12,822 -0.09(-1.58%)
Aug 13, 2012 5.467 5.569 5.445 5.539 22,929 -0.04(-0.78%)
Aug 10, 2012 5.634 5.707 5.539 5.583 7,790 -0.07(-1.29%)
Aug 09, 2012 5.678 5.707 5.605 5.656 9,608 -0.01(-0.26%)
Aug 08, 2012 5.583 5.722 5.576 5.671 27,162 +0.00(+0.00%)
Aug 07, 2012 5.685 5.703 5.510 5.671 42,746 +0.00(+0.00%)
Aug 06, 2012 5.692 5.722 5.656 5.671 18,822 +0.00(+0.00%)
Aug 03, 2012 5.408 5.714 5.408 5.671 25,073 +0.30(+5.56%)
Aug 02, 2012 5.452 5.627 5.335 5.372 31,548 -0.09(-1.60%)
Aug 01, 2012 5.729 5.809 5.394 5.459 87,904 -0.27(-4.71%)
Jul 31, 2012 5.707 5.816 5.707 5.729 31,591 -0.03(-0.51%)
Jul 30, 2012 5.824 5.824 5.729 5.758 38,408 -0.07(-1.13%)
Jul 27, 2012 5.787 5.838 5.744 5.824 60,110 +0.04(+0.76%)
Jul 26, 2012 5.904 5.904 5.736 5.780 145,160 -0.01(-0.25%)
Jul 25, 2012 5.802 5.875 5.795 5.795 12,373 +0.04(+0.76%)
Jul 24, 2012 5.780 5.904 5.707 5.751 29,708 +0.01(+0.25%)
Jul 23, 2012 5.875 5.904 5.503 5.736 66,854 -0.25(-4.14%)
Jul 20, 2012 5.991 6.057 5.984 5.984 28,984 -0.06(-0.97%)
Jul 19, 2012 6.123 6.123 6.035 6.042 11,018 -0.04(-0.60%)
Jul 18, 2012 6.006 6.123 5.991 6.079 33,400 +0.07(+1.21%)
Jul 17, 2012 5.824 6.013 5.758 6.006 33,140 +0.20(+3.39%)
Jul 16, 2012 5.831 5.831 5.787 5.809 18,370 -0.05(-0.87%)
Jul 13, 2012 5.685 5.933 5.685 5.860 40,044 +0.17(+3.08%)
Jul 12, 2012 5.583 5.714 5.569 5.685 37,398 +0.07(+1.30%)
Jul 11, 2012 5.569 5.641 5.539 5.612 33,207 +0.03(+0.52%)
Jul 10, 2012 5.532 5.590 5.481 5.583 37,014 +0.10(+1.86%)
Jul 09, 2012 5.372 5.496 5.364 5.481 16,596 +0.09(+1.62%)
Jul 06, 2012 5.364 5.452 5.364 5.394 20,845 -0.04(-0.80%)
Jul 05, 2012 5.416 5.452 5.401 5.437 9,763 +0.05(+0.95%)
Jul 03, 2012 5.539 5.554 5.328 5.386 31,664 -0.12(-2.25%)
Jul 02, 2012 5.430 5.510 5.357 5.510 53,349 +0.02(+0.40%)
Jun 29, 2012 5.423 5.488 5.297 5.488 75,013 +0.19(+3.58%)
Jun 28, 2012 5.306 5.321 5.219 5.299 24,200 -0.03(-0.55%)
Jun 27, 2012 5.299 5.361 5.284 5.328 20,712 +0.04(+0.83%)
Jun 26, 2012 5.386 5.408 5.277 5.284 65,932 -0.11(-2.03%)
Jun 25, 2012 5.386 5.430 5.350 5.394 19,443 -0.11(-1.99%)
Jun 22, 2012 5.386 5.510 5.299 5.503 224,771 +0.17(+3.28%)
Jun 21, 2012 5.321 5.357 5.292 5.328 56,512 +0.01(+0.27%)
Jun 20, 2012 5.233 5.328 5.146 5.313 34,025 +0.06(+1.11%)
Jun 19, 2012 5.109 5.288 5.051 5.255 47,087 +0.17(+3.30%)
Jun 18, 2012 5.190 5.233 5.066 5.088 48,343 -0.13(-2.51%)
Jun 15, 2012 5.248 5.335 5.204 5.219 130,395 -0.07(-1.38%)
Jun 14, 2012 5.139 5.335 5.095 5.292 44,320 +0.17(+3.41%)
Jun 13, 2012 5.204 5.262 5.073 5.117 38,128 -0.09(-1.68%)
Jun 12, 2012 5.153 5.219 5.073 5.204 33,425 +0.09(+1.71%)
Jun 11, 2012 5.342 5.342 5.117 5.117 58,682 -0.15(-2.90%)
Jun 08, 2012 5.124 5.270 5.110 5.270 24,041 +0.14(+2.69%)
Jun 07, 2012 5.364 5.379 5.117 5.131 65,179 -0.17(-3.16%)
Jun 06, 2012 5.168 5.350 5.124 5.299 48,969 +0.16(+3.12%)
Jun 05, 2012 5.160 5.204 5.095 5.139 36,372 -0.04(-0.70%)
Jun 04, 2012 5.059 5.197 5.059 5.175 95,388 +0.16(+3.19%)
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.