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 (%)
Jul 30, 2021 10.05 10.16 9.935 9.996 94,242 -0.01(-0.09%)
Jul 29, 2021 9.996 10.14 9.992 10.00 60,030 -0.04(-0.35%)
Jul 28, 2021 10.29 10.29 10.02 10.04 105,351 -0.18(-1.71%)
Jul 27, 2021 10.04 10.30 10.04 10.21 54,664 +0.12(+1.21%)
Jul 26, 2021 9.935 10.17 9.935 10.09 48,972 +0.19(+1.94%)
Jul 23, 2021 9.900 9.952 9.847 9.900 35,211 +0.01(+0.09%)
Jul 22, 2021 9.961 10.00 9.751 9.891 45,552 -0.05(-0.53%)
Jul 21, 2021 10.02 10.12 9.944 9.944 49,292 +0.06(+0.62%)
Jul 20, 2021 9.804 10.18 9.716 9.882 66,306 +0.04(+0.44%)
Jul 19, 2021 9.821 9.900 9.664 9.839 79,014 -0.18(-1.83%)
Jul 16, 2021 10.07 10.14 9.926 10.02 50,242 -0.06(-0.61%)
Jul 15, 2021 9.812 10.12 9.812 10.08 32,634 +0.15(+1.50%)
Jul 14, 2021 9.804 9.987 9.742 9.935 43,571 +0.20(+2.07%)
Jul 13, 2021 9.952 9.979 9.707 9.734 67,423 -0.19(-1.94%)
Jul 12, 2021 9.935 10.07 9.821 9.926 56,220 +0.01(+0.09%)
Jul 09, 2021 9.839 10.00 9.804 9.917 83,947 +0.23(+2.35%)
Jul 08, 2021 9.637 9.874 9.602 9.690 95,055 -0.14(-1.42%)
Jul 07, 2021 9.970 10.02 9.786 9.830 90,365 -0.22(-2.18%)
Jul 06, 2021 10.07 10.10 9.821 10.05 69,664 -0.06(-0.61%)
Jul 02, 2021 10.15 10.22 10.07 10.11 50,544 -0.10(-0.94%)
Jul 01, 2021 10.02 10.28 10.00 10.21 135,965 +0.19(+1.92%)
Jun 30, 2021 10.02 10.34 9.926 10.01 161,216 -0.03(-0.26%)
Jun 29, 2021 10.29 10.47 10.02 10.04 138,172 -0.15(-1.46%)
Jun 28, 2021 10.05 10.31 9.970 10.19 151,961 +0.12(+1.22%)
Jun 25, 2021 9.594 10.45 9.497 10.07 3,134,472 +0.52(+5.41%)
Jun 24, 2021 9.471 9.559 9.331 9.550 120,931 +0.13(+1.39%)
Jun 23, 2021 9.375 9.497 9.322 9.418 152,106 +0.02(+0.19%)
Jun 22, 2021 9.471 9.471 9.235 9.401 168,111 -0.04(-0.46%)
Jun 21, 2021 9.287 9.488 9.261 9.445 80,969 +0.19(+2.08%)
Jun 18, 2021 9.541 9.550 9.235 9.252 175,327 -0.34(-3.56%)
Jun 17, 2021 9.804 9.804 9.515 9.594 110,743 -0.23(-2.32%)
Jun 16, 2021 9.716 9.865 9.611 9.821 65,331 +0.06(+0.63%)
Jun 15, 2021 9.716 9.847 9.707 9.760 64,154 +0.08(+0.81%)
Jun 14, 2021 9.734 9.751 9.637 9.681 66,884 -0.08(-0.81%)
Jun 11, 2021 9.734 9.786 9.694 9.760 34,778 +0.09(+0.90%)
Jun 10, 2021 9.681 9.742 9.664 9.672 49,892 -0.05(-0.54%)
Jun 09, 2021 9.786 9.786 9.681 9.725 27,984 -0.06(-0.63%)
Jun 08, 2021 9.629 9.900 9.629 9.786 57,811 +0.04(+0.36%)
Jun 07, 2021 9.585 9.821 9.497 9.751 87,141 +0.14(+1.46%)
Jun 04, 2021 9.699 9.795 9.585 9.611 52,240 -0.13(-1.35%)
Jun 03, 2021 9.681 9.769 9.436 9.742 70,589 +0.18(+1.92%)
Jun 02, 2021 9.751 9.751 9.506 9.559 28,659 -0.15(-1.53%)
Jun 01, 2021 9.690 9.769 9.624 9.707 30,556 +0.04(+0.36%)
May 28, 2021 9.410 9.707 9.322 9.672 76,549 +0.29(+3.08%)
May 27, 2021 9.401 9.515 9.357 9.383 64,539 +0.04(+0.37%)
May 26, 2021 9.226 9.418 9.217 9.348 46,738 +0.07(+0.75%)
May 25, 2021 9.488 9.567 9.208 9.278 70,836 -0.23(-2.39%)
May 24, 2021 9.427 9.629 9.366 9.506 58,586 +0.08(+0.84%)
May 21, 2021 9.427 9.559 9.366 9.427 68,915 +0.09(+0.94%)
May 20, 2021 9.313 9.383 9.112 9.340 58,885 -0.01(-0.09%)
May 19, 2021 9.243 9.383 9.138 9.348 54,338 +0.02(+0.19%)
May 18, 2021 9.366 9.453 9.305 9.331 34,313 -0.08(-0.84%)
May 17, 2021 9.436 9.453 9.357 9.410 19,925 -0.01(-0.09%)
May 14, 2021 9.287 9.515 9.287 9.418 88,720 +0.13(+1.41%)
May 13, 2021 9.191 9.313 9.156 9.287 59,020 +0.17(+1.87%)
May 12, 2021 9.147 9.222 9.060 9.116 83,327 -0.04(-0.43%)
May 11, 2021 9.060 9.191 9.060 9.156 54,388 +0.00(+0.00%)
May 10, 2021 9.191 9.286 9.139 9.156 114,864 +0.02(+0.19%)
May 07, 2021 9.139 9.234 9.078 9.139 60,437 -0.09(-0.94%)
May 06, 2021 9.139 9.225 9.008 9.225 49,031 +0.11(+1.24%)
May 05, 2021 9.329 9.347 9.086 9.113 61,893 -0.20(-2.14%)
May 04, 2021 9.260 9.401 9.225 9.312 66,306 +0.01(+0.09%)
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.