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 (%)
Oct 31, 2013 6.854 6.869 6.774 6.803 0 -0.03(-0.43%)
Oct 30, 2013 6.876 6.876 6.810 6.832 25,710 -0.04(-0.53%)
Oct 29, 2013 6.876 6.906 6.774 6.869 0 +0.03(+0.43%)
Oct 28, 2013 6.708 6.854 6.708 6.840 0 +0.08(+1.19%)
Oct 25, 2013 6.766 6.832 6.627 6.759 0 +0.03(+0.43%)
Oct 24, 2013 6.671 6.781 6.587 6.730 32,658 +0.06(+0.88%)
Oct 23, 2013 6.605 6.701 6.547 6.671 0 +0.02(+0.33%)
Oct 22, 2013 6.730 6.744 6.591 6.649 27,600 -0.08(-1.20%)
Oct 21, 2013 6.693 6.744 6.657 6.730 20,777 +0.03(+0.44%)
Oct 18, 2013 6.730 6.744 6.532 6.701 49,689 -0.02(-0.33%)
Oct 17, 2013 6.715 6.730 6.664 6.723 26,649 -0.01(-0.22%)
Oct 16, 2013 6.803 6.803 6.686 6.737 13,514 -0.04(-0.54%)
Oct 15, 2013 6.759 6.840 6.591 6.774 20,310 -0.03(-0.43%)
Oct 14, 2013 6.752 6.854 6.744 6.803 39,388 +0.00(+0.00%)
Oct 11, 2013 6.774 6.854 6.686 6.803 0 -0.01(-0.21%)
Oct 10, 2013 6.766 6.862 6.693 6.818 33,852 +0.12(+1.75%)
Oct 09, 2013 6.657 6.752 6.620 6.701 35,033 +0.07(+0.99%)
Oct 08, 2013 6.693 6.730 6.605 6.635 24,527 -0.06(-0.87%)
Oct 07, 2013 6.693 6.730 6.609 6.693 0 -0.06(-0.87%)
Oct 04, 2013 6.569 6.759 6.496 6.752 0 +0.17(+2.56%)
Oct 03, 2013 6.547 6.679 6.518 6.584 0 +0.00(+0.00%)
Oct 02, 2013 6.569 6.701 6.518 6.584 48,528 +0.04(+0.67%)
Oct 01, 2013 6.496 6.540 6.364 6.540 27,507 +0.06(+0.90%)
Sep 27, 2013 6.532 6.649 6.415 6.481 0 -0.12(-1.77%)
Sep 26, 2013 6.613 6.693 6.525 6.598 18,807 -0.01(-0.22%)
Sep 25, 2013 6.532 6.737 6.605 6.613 8,188 -0.12(-1.85%)
Sep 24, 2013 6.759 6.766 6.635 6.737 29,290 -0.02(-0.32%)
Sep 23, 2013 6.649 6.759 6.562 6.759 26,790 +0.07(+1.09%)
Sep 20, 2013 6.686 6.708 6.598 6.686 0 -0.01(-0.11%)
Sep 19, 2013 6.730 6.730 6.538 6.693 8,690 -0.03(-0.44%)
Sep 18, 2013 6.649 6.730 6.543 6.723 0 +0.05(+0.77%)
Sep 17, 2013 6.510 6.686 6.399 6.671 0 +0.14(+2.13%)
Sep 16, 2013 6.364 6.583 6.423 6.532 0 +0.17(+2.64%)
Sep 13, 2013 6.408 6.452 6.357 6.364 0 +0.04(+0.69%)
Sep 12, 2013 6.393 6.474 6.240 6.320 0 -0.04(-0.69%)
Sep 11, 2013 6.393 6.445 6.262 6.364 0 -0.07(-1.02%)
Sep 10, 2013 6.218 6.430 6.218 6.430 9,688 +0.20(+3.29%)
Sep 09, 2013 6.254 6.254 6.108 6.225 0 +0.10(+1.55%)
Sep 06, 2013 6.196 6.196 5.984 6.130 0 +0.00(+0.00%)
Sep 05, 2013 6.079 6.130 6.079 6.130 9,059 +0.09(+1.45%)
Sep 04, 2013 6.152 6.152 6.042 6.042 0 -0.01(-0.24%)
Sep 03, 2013 6.269 6.466 5.991 6.057 0 -0.09(-1.43%)
Aug 30, 2013 6.430 6.430 6.035 6.145 0 -0.31(-4.76%)
Aug 29, 2013 6.349 6.488 6.349 6.452 13,520 +0.10(+1.61%)
Aug 28, 2013 6.174 6.496 6.167 6.349 0 +0.19(+3.09%)
Aug 27, 2013 6.196 6.342 6.101 6.159 46,431 -0.15(-2.32%)
Aug 26, 2013 6.371 6.401 6.167 6.306 0 -0.04(-0.69%)
Aug 23, 2013 6.371 6.393 6.269 6.349 0 -0.02(-0.34%)
Aug 22, 2013 6.159 6.386 6.071 6.371 9,886 +0.23(+3.69%)
Aug 21, 2013 6.254 6.346 6.101 6.145 0 -0.15(-2.44%)
Aug 20, 2013 6.284 6.452 6.247 6.298 27,371 +0.04(+0.70%)
Aug 19, 2013 6.393 6.576 6.247 6.254 20,176 -0.10(-1.50%)
Aug 16, 2013 6.335 6.459 6.335 6.349 0 -0.02(-0.34%)
Aug 15, 2013 6.393 6.415 6.225 6.371 31,056 -0.12(-1.80%)
Aug 14, 2013 6.593 6.620 6.452 6.488 10,354 -0.09(-1.33%)
Aug 13, 2013 6.715 6.730 6.569 6.576 6,884 -0.16(-2.39%)
Aug 12, 2013 6.547 6.752 6.518 6.737 18,035 +0.23(+3.48%)
Aug 09, 2013 6.503 6.620 6.467 6.510 10,035 +0.00(+0.00%)
Aug 08, 2013 6.488 6.540 6.439 6.510 7,218 +0.10(+1.60%)
Aug 07, 2013 6.423 6.481 6.408 6.408 5,669 -0.08(-1.24%)
Aug 06, 2013 6.532 6.562 6.474 6.488 10,505 -0.09(-1.33%)
Aug 05, 2013 6.664 6.664 6.540 6.576 4,437 -0.12(-1.86%)
Aug 02, 2013 6.554 6.723 6.554 6.701 22,925 +0.07(+0.99%)
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.