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 (%)
Dec 31, 2021 9.704 9.704 9.508 9.508 21,677 -0.15(-1.57%)
Dec 30, 2021 9.534 9.864 9.508 9.659 9,197 +0.10(+1.03%)
Dec 29, 2021 9.748 10.04 9.516 9.561 22,718 -0.02(-0.19%)
Dec 28, 2021 9.516 9.962 9.508 9.579 26,766 +0.03(+0.28%)
Dec 27, 2021 9.588 9.588 9.499 9.552 26,237 -0.04(-0.37%)
Dec 23, 2021 9.472 9.623 9.445 9.588 15,390 +0.10(+1.03%)
Dec 22, 2021 9.481 9.552 9.320 9.490 6,222 +0.02(+0.19%)
Dec 21, 2021 9.525 9.744 9.418 9.472 14,438 +0.04(+0.38%)
Dec 20, 2021 9.508 9.508 9.320 9.436 29,954 -0.23(-2.40%)
Dec 17, 2021 9.668 9.704 9.499 9.668 40,203 +0.04(+0.46%)
Dec 16, 2021 9.579 9.632 9.579 9.623 12,021 +0.04(+0.47%)
Dec 15, 2021 9.588 9.704 9.579 9.579 16,588 -0.12(-1.29%)
Dec 14, 2021 9.525 9.704 9.499 9.704 49,597 +0.09(+0.93%)
Dec 13, 2021 9.606 9.668 9.463 9.614 28,220 +0.12(+1.31%)
Dec 10, 2021 9.418 9.516 9.258 9.490 21,003 +0.22(+2.40%)
Dec 09, 2021 9.525 9.623 9.205 9.267 20,525 -0.08(-0.86%)
Dec 08, 2021 9.320 9.356 9.231 9.347 26,270 -0.03(-0.29%)
Dec 07, 2021 9.481 9.481 9.249 9.374 41,481 -0.03(-0.28%)
Dec 06, 2021 9.516 9.677 9.392 9.401 19,191 -0.02(-0.19%)
Dec 03, 2021 9.766 9.766 9.401 9.418 10,990 -0.19(-1.95%)
Dec 02, 2021 9.525 9.606 9.356 9.606 13,778 +0.23(+2.47%)
Dec 01, 2021 9.418 9.695 9.365 9.374 32,573 -0.09(-0.94%)
Nov 30, 2021 9.525 9.935 9.356 9.463 84,885 +0.00(+0.00%)
Nov 29, 2021 9.597 9.606 9.329 9.463 37,179 +0.05(+0.57%)
Nov 26, 2021 9.597 9.810 9.383 9.409 35,561 -0.23(-2.40%)
Nov 24, 2021 9.908 10.12 9.543 9.641 30,497 -0.10(-1.01%)
Nov 23, 2021 9.882 10.02 9.704 9.739 29,035 -0.08(-0.82%)
Nov 22, 2021 9.935 10.02 9.775 9.819 20,296 -0.05(-0.54%)
Nov 19, 2021 10.10 10.12 9.819 9.873 13,292 -0.28(-2.72%)
Nov 18, 2021 10.10 10.15 10.02 10.15 41,399 +0.07(+0.71%)
Nov 17, 2021 10.07 10.18 10.02 10.08 77,232 +0.00(+0.00%)
Nov 16, 2021 10.08 10.19 10.02 10.08 19,106 -0.04(-0.44%)
Nov 15, 2021 10.02 10.15 10.02 10.12 18,994 +0.05(+0.53%)
Nov 12, 2021 9.962 10.07 9.917 10.07 26,756 +0.02(+0.18%)
Nov 11, 2021 9.944 10.18 9.944 10.05 17,807 -0.07(-0.70%)
Nov 10, 2021 9.864 10.15 10.12 29,607 +0.25(+2.53%)
Nov 09, 2021 9.882 9.935 9.776 9.873 37,959 +0.05(+0.54%)
Nov 08, 2021 10.12 10.12 9.820 9.820 17,953 -0.25(-2.46%)
Nov 05, 2021 9.855 10.16 9.855 10.07 36,712 +0.07(+0.71%)
Nov 04, 2021 10.13 10.25 9.714 9.996 28,160 -0.19(-1.82%)
Nov 03, 2021 10.16 10.29 9.935 10.18 11,638 -0.04(-0.43%)
Nov 02, 2021 10.02 10.23 10.01 10.23 42,862 +0.21(+2.12%)
Nov 01, 2021 10.06 10.16 9.970 10.01 22,181 -0.04(-0.44%)
Oct 29, 2021 10.21 10.23 10.02 10.06 19,862 -0.04(-0.35%)
Oct 28, 2021 9.943 10.10 9.838 10.09 77,674 +0.16(+1.60%)
Oct 27, 2021 9.926 9.935 9.833 9.935 22,414 +0.02(+0.18%)
Oct 26, 2021 10.12 9.917 22,235 -0.14(-1.40%)
Oct 25, 2021 10.29 10.29 10.05 10.06 15,005 -0.14(-1.39%)
Oct 22, 2021 10.07 10.21 10.06 10.20 17,202 +0.07(+0.70%)
Oct 21, 2021 10.20 10.21 10.06 10.13 35,327 -0.09(-0.86%)
Oct 20, 2021 10.20 10.22 10.08 10.22 23,308 +0.07(+0.70%)
Oct 19, 2021 10.22 10.23 10.05 10.15 27,357 +0.04(+0.44%)
Oct 18, 2021 10.06 10.23 10.04 10.10 20,097 +0.00(+0.00%)
Oct 15, 2021 10.16 10.38 10.10 10.10 31,398 -0.04(-0.44%)
Oct 14, 2021 10.16 10.26 10.08 10.15 26,681 +0.02(+0.17%)
Oct 13, 2021 9.989 10.14 9.989 10.13 28,842 +0.06(+0.61%)
Oct 12, 2021 9.979 10.16 9.979 10.07 23,137 -0.09(-0.87%)
Oct 11, 2021 10.13 10.28 10.09 10.16 28,140 -0.07(-0.69%)
Oct 08, 2021 10.19 10.43 10.18 10.23 40,321 -0.03(-0.26%)
Oct 07, 2021 10.29 10.42 10.24 10.25 57,481 -0.01(-0.09%)
Oct 06, 2021 10.16 10.26 10.07 10.26 66,242 +0.14(+1.40%)
Oct 05, 2021 10.12 10.22 10.03 10.12 24,952 +0.01(+0.09%)
Oct 04, 2021 10.11 10.30 9.943 10.11 42,210 -0.04(-0.43%)
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.