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 (%)
Jul 31, 2015 8.974 8.989 8.840 8.989 35,901 +0.07(+0.83%)
Jul 30, 2015 8.825 8.965 8.773 8.914 19,262 +0.12(+1.35%)
Jul 29, 2015 8.847 8.899 8.780 8.795 8,809 -0.08(-0.92%)
Jul 28, 2015 8.766 8.929 8.766 8.877 16,768 +0.01(+0.08%)
Jul 27, 2015 8.728 8.907 8.728 8.870 13,635 +0.10(+1.19%)
Jul 24, 2015 8.818 8.951 8.728 8.766 26,572 -0.07(-0.84%)
Jul 23, 2015 8.929 8.929 8.758 8.840 28,731 -0.04(-0.50%)
Jul 22, 2015 8.907 8.996 8.847 8.885 22,393 +0.00(+0.00%)
Jul 21, 2015 8.914 8.944 8.825 8.885 35,678 -0.06(-0.67%)
Jul 20, 2015 8.907 8.974 8.818 8.944 31,649 +0.00(+0.00%)
Jul 17, 2015 8.922 8.989 8.907 8.944 25,825 +0.03(+0.33%)
Jul 16, 2015 8.996 9.026 8.892 8.914 14,798 -0.03(-0.33%)
Jul 15, 2015 9.070 9.078 8.937 8.944 13,249 -0.05(-0.58%)
Jul 14, 2015 8.974 9.063 8.966 8.996 25,781 +0.03(+0.33%)
Jul 13, 2015 9.011 9.048 8.959 8.966 22,175 -0.03(-0.33%)
Jul 10, 2015 8.922 9.115 8.840 8.996 105,281 +0.12(+1.34%)
Jul 09, 2015 8.944 8.944 8.825 8.877 21,648 +0.03(+0.34%)
Jul 08, 2015 8.862 8.959 8.773 8.847 32,264 -0.07(-0.75%)
Jul 07, 2015 8.922 8.996 8.825 8.914 49,381 -0.01(-0.08%)
Jul 06, 2015 8.825 8.996 8.780 8.922 33,417 +0.09(+1.01%)
Jul 02, 2015 8.773 8.833 8.833 8.833 36,719 +0.07(+0.76%)
Jul 01, 2015 8.773 8.851 8.758 8.766 86,648 +0.01(+0.08%)
Jun 30, 2015 8.766 8.833 8.743 8.758 65,094 +0.02(+0.26%)
Jun 29, 2015 8.766 8.818 8.736 8.736 96,714 -0.16(-1.76%)
Jun 26, 2015 8.959 8.981 8.870 8.892 336,982 -0.02(-0.25%)
Jun 25, 2015 8.944 9.137 8.914 8.914 64,070 +0.00(+0.00%)
Jun 24, 2015 8.721 9.056 8.706 8.914 184,648 +0.22(+2.57%)
Jun 23, 2015 8.699 8.736 8.639 8.691 229,131 +0.04(+0.43%)
Jun 22, 2015 8.684 8.728 8.647 8.654 119,524 -0.01(-0.09%)
Jun 19, 2015 8.654 8.728 8.617 8.662 96,004 -0.03(-0.34%)
Jun 18, 2015 8.728 8.766 8.528 8.691 90,075 +0.03(+0.34%)
Jun 17, 2015 8.736 8.777 8.624 8.662 39,869 -0.08(-0.94%)
Jun 16, 2015 8.810 8.810 8.664 8.743 57,904 -0.11(-1.26%)
Jun 15, 2015 8.676 8.892 8.662 8.855 35,589 +0.15(+1.71%)
Jun 12, 2015 8.773 8.788 8.691 8.706 17,267 -0.11(-1.26%)
Jun 11, 2015 8.810 8.891 8.780 8.818 12,355 +0.01(+0.08%)
Jun 10, 2015 8.847 8.885 8.743 8.810 42,693 +0.04(+0.51%)
Jun 09, 2015 8.773 8.833 8.743 8.766 20,396 -0.02(-0.25%)
Jun 08, 2015 8.825 8.855 8.728 8.788 20,299 -0.07(-0.84%)
Jun 05, 2015 8.758 8.870 8.684 8.862 55,931 +0.11(+1.27%)
Jun 04, 2015 8.766 8.788 8.691 8.751 37,498 -0.10(-1.09%)
Jun 03, 2015 8.780 8.944 8.721 8.847 48,376 +0.06(+0.68%)
Jun 02, 2015 8.892 8.937 8.773 8.788 43,806 -0.04(-0.51%)
Jun 01, 2015 8.728 8.877 8.699 8.833 33,058 +0.03(+0.34%)
May 29, 2015 8.899 8.929 8.714 8.803 42,297 -0.04(-0.50%)
May 28, 2015 8.974 8.974 8.833 8.847 320,429 -0.18(-1.98%)
May 27, 2015 8.855 9.056 8.788 9.026 25,371 +0.18(+2.02%)
May 26, 2015 8.833 8.855 8.728 8.847 50,212 -0.04(-0.50%)
May 22, 2015 8.951 8.892 8.892 8.892 43,041 -0.09(-0.99%)
May 21, 2015 8.929 8.996 8.922 8.981 24,055 +0.02(+0.25%)
May 20, 2015 9.152 9.152 8.885 8.959 33,866 -0.15(-1.63%)
May 19, 2015 9.145 9.197 8.847 9.108 93,347 -0.07(-0.73%)
May 18, 2015 9.063 9.227 8.974 9.175 52,340 +0.07(+0.82%)
May 15, 2015 9.197 9.197 8.929 9.100 36,072 -0.11(-1.21%)
May 14, 2015 9.219 9.219 9.145 9.212 54,024 +0.03(+0.32%)
May 13, 2015 9.204 9.338 9.167 9.182 71,738 +0.01(+0.16%)
May 12, 2015 9.160 9.227 9.063 9.167 1,799,407 -0.07(-0.72%)
May 11, 2015 9.301 9.390 9.204 9.234 17,157 -0.02(-0.24%)
May 08, 2015 9.405 9.405 9.197 9.256 20,715 -0.01(-0.16%)
May 07, 2015 9.271 9.360 9.256 9.271 14,761 -0.02(-0.24%)
May 06, 2015 9.271 9.360 9.190 9.293 34,614 +0.07(+0.72%)
May 05, 2015 9.204 9.360 8.708 9.227 96,909 -0.05(-0.56%)
May 04, 2015 9.375 9.412 9.167 9.279 32,298 -0.06(-0.63%)
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.