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

Bankfinancial Corp (NQ: BFIN )

10.03 -0.09 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 30, 2015 8.508 8.649 8.287 8.353 34,031 -0.26(-3.00%)
Jan 29, 2015 8.331 8.612 8.331 8.612 13,574 +0.19(+2.28%)
Jan 28, 2015 8.412 8.479 8.235 8.420 37,772 +0.02(+0.26%)
Jan 27, 2015 8.390 8.479 8.383 8.398 15,865 -0.07(-0.79%)
Jan 26, 2015 8.442 8.486 8.287 8.464 15,826 -0.03(-0.35%)
Jan 23, 2015 8.678 8.678 8.346 8.494 16,350 -0.16(-1.88%)
Jan 22, 2015 8.383 8.664 8.324 8.656 22,566 +0.34(+4.09%)
Jan 21, 2015 8.294 8.375 8.272 8.316 12,668 +0.03(+0.36%)
Jan 20, 2015 8.390 8.641 8.272 8.287 14,499 -0.13(-1.58%)
Jan 16, 2015 8.272 8.457 8.272 8.420 33,012 +0.10(+1.24%)
Jan 15, 2015 8.405 8.446 8.191 8.316 31,074 -0.10(-1.23%)
Jan 14, 2015 8.420 8.508 8.346 8.420 7,532 -0.07(-0.78%)
Jan 13, 2015 8.501 8.612 8.405 8.486 14,984 +0.07(+0.88%)
Jan 12, 2015 8.560 8.582 8.383 8.412 12,509 -0.13(-1.56%)
Jan 09, 2015 8.634 8.641 8.523 8.545 15,877 -0.12(-1.36%)
Jan 08, 2015 8.457 8.712 8.316 8.664 15,134 +0.27(+3.26%)
Jan 07, 2015 8.302 8.412 8.176 8.390 116,110 +0.17(+2.07%)
Jan 06, 2015 8.412 8.420 8.213 8.220 18,855 -0.28(-3.30%)
Jan 05, 2015 8.538 8.627 8.442 8.501 18,921 -0.07(-0.78%)
Jan 02, 2015 8.767 8.811 8.538 8.568 29,001 -0.19(-2.19%)
Dec 31, 2014 8.819 8.760 8.760 8.760 19,767 -0.03(-0.34%)
Dec 30, 2014 8.796 8.819 8.752 8.789 16,925 +0.01(+0.08%)
Dec 29, 2014 8.804 8.819 8.774 8.782 36,545 -0.03(-0.34%)
Dec 26, 2014 8.804 8.811 8.723 8.811 25,079 +0.01(+0.08%)
Dec 24, 2014 8.774 8.804 8.804 8.804 10,696 +0.08(+0.93%)
Dec 23, 2014 8.523 8.774 8.523 8.723 38,488 -0.02(-0.25%)
Dec 22, 2014 8.760 8.767 8.649 8.745 30,348 -0.04(-0.42%)
Dec 19, 2014 8.700 8.796 8.641 8.782 122,900 +0.06(+0.68%)
Dec 18, 2014 8.819 8.819 8.656 8.723 55,735 +0.00(+0.00%)
Dec 17, 2014 8.531 8.745 8.457 8.723 39,015 +0.24(+2.78%)
Dec 16, 2014 8.213 8.582 8.213 8.486 23,654 +0.25(+3.05%)
Dec 15, 2014 8.243 8.309 8.198 8.235 127,485 -0.01(-0.09%)
Dec 12, 2014 8.316 8.442 8.235 8.243 34,046 -0.20(-2.36%)
Dec 11, 2014 8.508 8.545 8.405 8.442 23,064 -0.01(-0.09%)
Dec 10, 2014 8.575 8.671 8.442 8.449 21,234 -0.18(-2.05%)
Dec 09, 2014 8.250 8.634 8.230 8.627 33,410 +0.27(+3.27%)
Dec 08, 2014 8.405 8.501 8.302 8.353 15,340 -0.06(-0.70%)
Dec 05, 2014 8.265 8.523 8.243 8.412 46,305 +0.15(+1.79%)
Dec 04, 2014 8.169 8.368 8.169 8.265 18,714 -0.07(-0.80%)
Dec 03, 2014 8.361 8.427 8.309 8.331 20,115 -0.02(-0.27%)
Dec 02, 2014 8.486 8.486 8.265 8.353 37,350 +0.08(+0.98%)
Dec 01, 2014 8.427 8.442 8.265 8.272 25,359 -0.14(-1.67%)
Nov 28, 2014 8.612 8.634 8.390 8.412 15,023 -0.16(-1.89%)
Nov 26, 2014 8.582 8.575 8.575 8.575 7,311 -0.04(-0.43%)
Nov 25, 2014 8.715 8.715 8.597 8.612 14,429 -0.07(-0.77%)
Nov 24, 2014 8.627 8.708 8.627 8.678 13,345 +0.10(+1.12%)
Nov 21, 2014 8.671 8.789 8.575 8.582 17,066 +0.00(+0.00%)
Nov 20, 2014 8.472 8.612 8.457 8.582 24,430 +0.04(+0.52%)
Nov 19, 2014 8.472 8.575 8.472 8.538 29,356 +0.03(+0.35%)
Nov 18, 2014 8.486 8.597 8.390 8.508 23,783 +0.07(+0.79%)
Nov 17, 2014 8.398 8.501 8.316 8.442 17,433 +0.00(+0.00%)
Nov 14, 2014 8.582 8.582 8.420 8.442 19,708 -0.15(-1.80%)
Nov 13, 2014 8.656 8.700 8.589 8.597 34,781 -0.09(-1.02%)
Nov 12, 2014 8.678 8.722 8.597 8.685 116,845 +0.00(+0.00%)
Nov 11, 2014 8.692 8.729 8.618 8.685 37,400 -0.04(-0.51%)
Nov 10, 2014 8.729 8.744 8.633 8.729 30,158 -0.01(-0.17%)
Nov 07, 2014 8.715 8.744 8.582 8.744 14,192 +0.01(+0.17%)
Nov 06, 2014 8.589 8.729 8.464 8.729 18,677 +0.12(+1.37%)
Nov 05, 2014 8.626 8.700 8.560 8.611 15,694 +0.03(+0.34%)
Nov 04, 2014 8.508 8.589 8.435 8.582 11,151 +0.02(+0.26%)
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.