Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfinancial Corp (NQ: BFIN )

9.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 28, 2013 5.955 5.992 5.823 5.963 24,958 +0.05(+0.87%)
Mar 27, 2013 5.948 5.948 5.904 5.911 19,148 -0.10(-1.72%)
Mar 26, 2013 5.948 6.014 5.896 6.014 20,942 +0.09(+1.49%)
Mar 25, 2013 5.955 5.970 5.904 5.926 10,356 -0.01(-0.25%)
Mar 22, 2013 5.985 5.985 5.867 5.940 4,680 -0.04(-0.62%)
Mar 21, 2013 5.918 5.985 5.874 5.977 12,517 +0.03(+0.50%)
Mar 20, 2013 5.845 5.955 5.823 5.948 20,799 +0.06(+1.00%)
Mar 19, 2013 5.845 5.977 5.845 5.889 22,235 +0.04(+0.76%)
Mar 18, 2013 5.653 5.933 5.653 5.845 41,226 +0.12(+2.06%)
Mar 15, 2013 5.992 5.992 5.638 5.727 187,808 -0.25(-4.19%)
Mar 14, 2013 5.926 5.992 5.896 5.977 25,811 +0.04(+0.75%)
Mar 13, 2013 6.022 6.132 5.896 5.933 17,600 -0.10(-1.71%)
Mar 12, 2013 6.147 6.147 6.029 6.036 7,333 -0.15(-2.38%)
Mar 11, 2013 6.088 6.191 5.963 6.184 24,899 +0.05(+0.84%)
Mar 08, 2013 6.154 6.154 6.073 6.132 19,852 +0.01(+0.12%)
Mar 07, 2013 6.103 6.132 6.007 6.125 24,970 +0.04(+0.73%)
Mar 06, 2013 6.088 6.095 5.948 6.080 14,504 -0.01(-0.24%)
Mar 05, 2013 6.029 6.110 5.881 6.095 42,661 +0.06(+0.98%)
Mar 04, 2013 5.904 6.051 5.889 6.036 139,309 +0.10(+1.61%)
Mar 01, 2013 5.786 5.948 5.712 5.940 23,997 +0.06(+1.00%)
Feb 28, 2013 5.918 5.918 5.778 5.881 18,087 -0.05(-0.87%)
Feb 27, 2013 5.948 5.968 5.852 5.933 26,385 -0.01(-0.12%)
Feb 26, 2013 5.970 5.970 5.881 5.940 110,739 +0.00(+0.00%)
Feb 25, 2013 5.926 6.014 5.741 5.940 104,483 +0.03(+0.50%)
Feb 22, 2013 5.837 5.926 5.705 5.911 114,009 +0.11(+1.91%)
Feb 21, 2013 5.771 5.874 5.712 5.800 183,081 +0.03(+0.51%)
Feb 20, 2013 5.889 5.904 5.719 5.771 63,317 -0.13(-2.12%)
Feb 19, 2013 5.970 5.977 5.831 5.896 38,349 -0.08(-1.36%)
Feb 15, 2013 5.874 6.014 5.719 5.977 79,796 +0.15(+2.53%)
Feb 14, 2013 5.845 5.859 5.823 5.830 40,139 +0.10(+1.67%)
Feb 13, 2013 5.646 5.889 5.542 5.734 33,982 +0.09(+1.57%)
Feb 12, 2013 5.631 5.660 5.631 5.646 7,036 +0.07(+1.19%)
Feb 11, 2013 5.402 5.646 5.402 5.579 21,430 +0.17(+3.13%)
Feb 08, 2013 5.425 5.454 5.380 5.410 21,612 -0.10(-1.74%)
Feb 07, 2013 5.498 5.520 5.395 5.506 8,805 +0.04(+0.81%)
Feb 06, 2013 5.343 5.483 5.307 5.461 70,021 +0.12(+2.21%)
Feb 04, 2013 5.572 5.572 5.321 5.343 29,000 -0.27(-4.86%)
Feb 01, 2013 5.601 5.675 5.506 5.616 312,894 +0.05(+0.93%)
Jan 31, 2013 5.594 5.638 5.498 5.565 25,407 -0.02(-0.40%)
Jan 30, 2013 5.778 5.778 5.506 5.587 20,056 -0.21(-3.68%)
Jan 29, 2013 5.741 5.889 5.705 5.800 61,019 +0.10(+1.68%)
Jan 28, 2013 5.528 5.705 5.380 5.705 23,612 +0.17(+3.06%)
Jan 25, 2013 5.668 5.668 5.454 5.535 14,618 -0.10(-1.70%)
Jan 24, 2013 5.675 5.675 5.579 5.631 5,543 -0.02(-0.39%)
Jan 23, 2013 5.682 5.719 5.646 5.653 11,834 -0.05(-0.90%)
Jan 22, 2013 5.668 5.712 5.550 5.705 19,642 +0.11(+1.98%)
Jan 18, 2013 5.498 5.631 5.388 5.594 40,326 +0.07(+1.34%)
Jan 17, 2013 5.476 5.520 5.476 5.520 7,839 +0.05(+0.94%)
Jan 16, 2013 5.609 5.624 5.469 5.469 6,379 -0.15(-2.75%)
Jan 15, 2013 5.498 5.646 5.454 5.624 10,697 +0.08(+1.46%)
Jan 14, 2013 5.506 5.609 5.506 5.542 16,623 -0.01(-0.13%)
Jan 11, 2013 5.572 5.638 5.513 5.550 8,318 -0.01(-0.13%)
Jan 10, 2013 5.771 5.771 5.528 5.557 9,874 -0.18(-3.21%)
Jan 09, 2013 5.705 5.815 5.690 5.741 15,018 +0.04(+0.65%)
Jan 08, 2013 5.624 5.756 5.584 5.705 12,728 +0.10(+1.71%)
Jan 07, 2013 5.719 5.727 5.609 5.609 15,513 -0.18(-3.18%)
Jan 04, 2013 5.771 5.808 5.601 5.793 51,725 +0.13(+2.34%)
Jan 03, 2013 5.653 5.675 5.432 5.660 32,461 +0.03(+0.52%)
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.