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

Bankfinancial Corp (NQ: BFIN )

10.48 UNCHANGED
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 (%)
Mar 31, 2014 7.316 7.441 7.301 7.316 68,631 +0.01(+0.20%)
Mar 28, 2014 7.257 7.426 7.250 7.301 39,377 +0.03(+0.40%)
Mar 27, 2014 7.221 7.287 7.221 7.272 25,041 +0.00(+0.00%)
Mar 26, 2014 7.397 7.404 7.272 7.272 37,532 -0.06(-0.80%)
Mar 25, 2014 7.294 7.367 7.257 7.331 15,677 +0.09(+1.21%)
Mar 24, 2014 7.294 7.345 7.213 7.243 20,607 -0.01(-0.20%)
Mar 21, 2014 7.331 7.367 7.250 7.257 152,733 -0.01(-0.20%)
Mar 20, 2014 7.272 7.360 7.243 7.272 10,473 +0.01(+0.20%)
Mar 19, 2014 7.375 7.375 7.235 7.257 23,187 -0.15(-2.08%)
Mar 18, 2014 7.375 7.411 7.345 7.411 33,322 +0.06(+0.80%)
Mar 17, 2014 7.294 7.404 7.258 7.353 22,198 +0.10(+1.42%)
Mar 14, 2014 7.199 7.257 7.199 7.250 17,056 +0.02(+0.30%)
Mar 13, 2014 7.345 7.345 7.191 7.228 16,245 -0.10(-1.30%)
Mar 12, 2014 7.191 7.345 7.191 7.323 22,784 +0.12(+1.63%)
Mar 11, 2014 7.404 7.404 7.177 7.206 42,595 -0.21(-2.87%)
Mar 10, 2014 7.389 7.477 7.338 7.419 26,315 -0.02(-0.30%)
Mar 07, 2014 7.411 7.499 7.345 7.441 29,522 +0.10(+1.40%)
Mar 06, 2014 7.360 7.470 7.323 7.338 9,828 -0.03(-0.40%)
Mar 05, 2014 7.433 7.433 7.224 7.367 23,702 -0.11(-1.47%)
Mar 04, 2014 7.191 7.521 7.191 7.477 105,799 +0.29(+3.98%)
Mar 03, 2014 7.272 7.389 7.147 7.191 47,686 -0.12(-1.70%)
Feb 28, 2014 7.470 7.499 7.301 7.316 63,876 -0.12(-1.67%)
Feb 27, 2014 7.338 7.448 7.338 7.441 35,421 +0.06(+0.79%)
Feb 26, 2014 7.316 7.448 7.287 7.382 32,280 +0.07(+0.90%)
Feb 25, 2014 7.250 7.419 7.250 7.316 8,626 -0.13(-1.77%)
Feb 24, 2014 7.463 7.521 7.397 7.448 25,504 +0.05(+0.69%)
Feb 21, 2014 7.309 7.573 7.301 7.397 90,805 +0.14(+1.92%)
Feb 20, 2014 7.067 7.272 7.067 7.257 31,281 +0.19(+2.70%)
Feb 19, 2014 7.199 7.213 7.038 7.067 34,922 -0.18(-2.43%)
Feb 18, 2014 7.162 7.257 6.994 7.243 40,148 +0.12(+1.75%)
Feb 14, 2014 7.140 7.118 7.118 7.118 35,466 -0.01(-0.10%)
Feb 13, 2014 7.038 7.133 7.008 7.125 14,422 +0.09(+1.25%)
Feb 12, 2014 7.030 7.169 6.994 7.038 30,871 +0.04(+0.52%)
Feb 11, 2014 6.803 7.030 6.781 7.001 100,917 +0.18(+2.58%)
Feb 10, 2014 6.818 6.847 6.752 6.825 37,080 -0.03(-0.43%)
Feb 07, 2014 6.796 6.854 6.744 6.854 55,553 +0.05(+0.75%)
Feb 06, 2014 6.781 6.876 6.781 6.803 28,481 +0.02(+0.32%)
Feb 05, 2014 6.788 6.869 6.734 6.781 33,303 -0.10(-1.49%)
Feb 04, 2014 6.854 6.906 6.781 6.884 32,658 +0.06(+0.86%)
Feb 03, 2014 6.700 6.854 6.671 6.825 78,784 +0.16(+2.42%)
Jan 31, 2014 6.671 6.906 6.642 6.664 74,229 -0.15(-2.26%)
Jan 30, 2014 6.898 6.942 6.781 6.818 37,469 -0.03(-0.43%)
Jan 29, 2014 6.876 6.906 6.818 6.847 44,341 -0.08(-1.16%)
Jan 28, 2014 6.862 6.957 6.803 6.928 79,256 +0.05(+0.75%)
Jan 27, 2014 6.854 6.928 6.825 6.876 26,892 +0.01(+0.21%)
Jan 24, 2014 6.854 6.898 6.810 6.862 34,263 -0.06(-0.85%)
Jan 23, 2014 6.920 6.920 6.862 6.920 28,507 -0.01(-0.11%)
Jan 22, 2014 6.928 6.928 6.884 6.928 16,692 +0.00(+0.00%)
Jan 21, 2014 6.920 6.950 6.854 6.928 57,253 +0.04(+0.53%)
Jan 17, 2014 6.979 6.891 6.891 6.891 24,008 -0.09(-1.26%)
Jan 16, 2014 7.060 7.177 6.898 6.979 34,737 -0.12(-1.65%)
Jan 15, 2014 7.074 7.177 7.060 7.096 53,338 +0.02(+0.31%)
Jan 14, 2014 6.957 7.089 6.957 7.074 15,572 +0.12(+1.79%)
Jan 13, 2014 7.001 7.030 6.818 6.950 58,120 -0.05(-0.73%)
Jan 10, 2014 6.920 7.045 6.920 7.001 91,582 +0.10(+1.49%)
Jan 09, 2014 6.898 6.957 6.869 6.898 20,405 +0.05(+0.75%)
Jan 08, 2014 7.038 7.045 6.825 6.847 11,090 -0.18(-2.61%)
Jan 07, 2014 7.030 7.038 6.935 7.030 17,782 +0.04(+0.52%)
Jan 06, 2014 7.067 7.089 6.913 6.994 28,692 -0.01(-0.21%)
Jan 03, 2014 6.862 7.045 6.862 7.008 21,865 +0.16(+2.36%)
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.