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 (%)
Oct 29, 2021 10.21 10.23 10.02 10.06 19,863 -0.04(-0.35%)
Oct 28, 2021 9.943 10.10 9.837 10.09 77,677 +0.16(+1.60%)
Oct 27, 2021 9.925 9.934 9.833 9.934 22,415 +0.02(+0.18%)
Oct 26, 2021 10.12 9.917 22,236 -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 35,328 -0.09(-0.86%)
Oct 20, 2021 10.20 10.22 10.08 10.22 23,309 +0.07(+0.70%)
Oct 19, 2021 10.22 10.23 10.05 10.15 27,358 +0.04(+0.44%)
Oct 18, 2021 10.06 10.23 10.04 10.10 20,098 +0.00(+0.00%)
Oct 15, 2021 10.16 10.38 10.10 10.10 31,399 -0.04(-0.43%)
Oct 14, 2021 10.16 10.26 10.08 10.15 26,682 +0.02(+0.17%)
Oct 13, 2021 9.989 10.14 9.989 10.13 28,843 +0.06(+0.61%)
Oct 12, 2021 9.978 10.16 9.978 10.07 23,138 -0.09(-0.87%)
Oct 11, 2021 10.13 10.28 10.09 10.16 28,141 -0.07(-0.69%)
Oct 08, 2021 10.19 10.43 10.18 10.23 40,322 -0.03(-0.26%)
Oct 07, 2021 10.29 10.42 10.24 10.25 57,483 -0.01(-0.09%)
Oct 06, 2021 10.16 10.26 10.07 10.26 66,244 +0.14(+1.40%)
Oct 05, 2021 10.12 10.22 10.03 10.12 24,953 +0.01(+0.09%)
Oct 04, 2021 10.11 10.30 9.943 10.11 42,211 -0.04(-0.44%)
Oct 01, 2021 10.24 10.31 10.14 10.16 65,409 +0.02(+0.17%)
Sep 30, 2021 10.18 10.33 10.13 10.14 60,696 -0.05(-0.52%)
Sep 29, 2021 10.13 10.42 10.09 10.19 47,485 +0.11(+1.14%)
Sep 28, 2021 10.23 10.41 10.04 10.08 36,789 -0.17(-1.64%)
Sep 27, 2021 10.16 10.38 10.16 10.24 54,957 +0.15(+1.49%)
Sep 24, 2021 9.952 10.14 9.917 10.09 55,576 +0.19(+1.96%)
Sep 23, 2021 10.01 10.05 9.899 9.899 108,573 -0.04(-0.36%)
Sep 22, 2021 10.11 10.12 9.899 9.934 111,525 +0.00(+0.00%)
Sep 21, 2021 9.872 10.08 9.775 9.934 67,057 -0.02(-0.18%)
Sep 20, 2021 10.08 10.08 9.846 9.952 53,827 -0.28(-2.76%)
Sep 17, 2021 9.899 10.26 9.850 10.23 170,875 +0.30(+3.02%)
Sep 16, 2021 9.943 10.02 9.934 9.934 26,751 -0.04(-0.35%)
Sep 15, 2021 9.934 9.996 9.934 9.970 91,867 +0.04(+0.36%)
Sep 14, 2021 10.03 10.03 9.846 9.934 42,092 -0.13(-1.32%)
Sep 13, 2021 9.917 10.08 9.899 10.07 46,310 +0.25(+2.52%)
Sep 10, 2021 9.917 10.02 9.784 9.819 29,441 -0.12(-1.24%)
Sep 09, 2021 9.864 10.05 9.864 9.943 38,375 +0.04(+0.36%)
Sep 08, 2021 10.10 10.67 9.908 9.908 40,835 -0.11(-1.15%)
Sep 07, 2021 10.19 10.19 10.02 10.02 52,225 -0.07(-0.70%)
Sep 03, 2021 10.10 10.37 9.996 10.09 39,042 -0.04(-0.44%)
Sep 02, 2021 10.28 10.31 10.10 10.14 77,991 -0.04(-0.35%)
Sep 01, 2021 10.19 10.25 10.02 10.17 57,078 -0.07(-0.69%)
Aug 31, 2021 10.30 10.46 10.19 10.24 133,647 -0.04(-0.43%)
Aug 30, 2021 10.46 10.73 10.19 10.29 45,250 -0.15(-1.44%)
Aug 27, 2021 9.943 11.29 9.937 10.44 104,348 +0.53(+5.35%)
Aug 26, 2021 9.925 9.934 9.828 9.908 45,842 -0.04(-0.36%)
Aug 25, 2021 9.864 10.07 9.775 9.943 42,703 +0.12(+1.26%)
Aug 24, 2021 10.08 10.14 9.819 9.819 57,047 -0.16(-1.59%)
Aug 23, 2021 10.02 10.14 9.978 9.978 47,900 -0.04(-0.35%)
Aug 20, 2021 9.978 10.08 9.925 10.01 25,227 +0.09(+0.89%)
Aug 19, 2021 9.908 10.00 9.846 9.925 38,140 -0.13(-1.32%)
Aug 18, 2021 10.11 10.32 10.06 10.06 55,863 -0.05(-0.52%)
Aug 17, 2021 9.925 10.13 9.881 10.11 46,005 +0.09(+0.88%)
Aug 16, 2021 9.974 10.13 9.974 10.02 41,023 -0.10(-0.96%)
Aug 13, 2021 10.02 10.13 10.01 10.12 30,957 +0.09(+0.88%)
Aug 12, 2021 10.05 10.09 9.846 10.03 37,789 -0.04(-0.44%)
Aug 11, 2021 10.13 10.13 9.943 10.08 51,173 +0.04(+0.44%)
Aug 10, 2021 9.934 10.10 9.714 10.03 38,593 +0.07(+0.71%)
Aug 09, 2021 9.952 10.07 9.716 9.961 91,947 +0.03(+0.26%)
Aug 06, 2021 9.611 9.987 9.611 9.935 50,776 +0.36(+3.75%)
Aug 05, 2021 9.541 9.684 9.296 9.576 33,471 +0.04(+0.46%)
Aug 04, 2021 9.672 9.751 9.532 9.532 39,959 -0.25(-2.51%)
Aug 03, 2021 9.961 10.00 9.646 9.777 79,788 -0.19(-1.93%)
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.