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 (%)
Nov 30, 2022 9.240 9.346 9.231 9.231 8,586 -0.01(-0.10%)
Nov 29, 2022 9.184 9.502 9.184 9.240 13,555 -0.01(-0.10%)
Nov 28, 2022 9.390 9.409 9.231 9.250 16,969 -0.13(-1.40%)
Nov 25, 2022 9.390 9.409 9.222 9.381 4,098 +0.04(+0.40%)
Nov 23, 2022 9.203 9.390 9.203 9.343 3,394 +0.01(+0.10%)
Nov 22, 2022 9.306 9.409 9.250 9.334 6,842 +0.07(+0.71%)
Nov 21, 2022 9.268 9.409 9.268 9.268 4,145 -0.04(-0.40%)
Nov 18, 2022 9.353 9.409 9.296 9.306 13,848 -0.04(-0.40%)
Nov 17, 2022 9.231 9.343 9.184 9.343 7,073 -0.07(-0.70%)
Nov 16, 2022 9.184 9.409 9.137 9.409 7,133 +0.20(+2.13%)
Nov 15, 2022 9.231 9.362 9.100 9.212 31,567 -0.08(-0.91%)
Nov 14, 2022 9.465 9.465 9.278 9.296 7,861 -0.17(-1.78%)
Nov 11, 2022 9.512 9.553 9.399 9.465 23,304 -0.13(-1.37%)
Nov 10, 2022 9.493 9.615 9.428 9.596 30,200 +0.33(+3.54%)
Nov 09, 2022 9.204 9.315 9.185 9.268 5,243 +0.02(+0.20%)
Nov 08, 2022 9.213 9.305 9.186 9.250 12,581 +0.00(+0.00%)
Nov 07, 2022 9.131 9.342 9.103 9.250 30,384 +0.12(+1.31%)
Nov 04, 2022 8.975 9.213 8.874 9.131 73,591 +0.08(+0.91%)
Nov 03, 2022 8.892 9.112 8.892 9.048 47,304 +0.05(+0.51%)
Nov 02, 2022 9.039 9.057 8.965 9.002 10,303 +0.01(+0.10%)
Nov 01, 2022 8.933 9.066 8.910 8.993 53,422 +0.05(+0.51%)
Oct 31, 2022 8.993 9.148 8.947 8.947 13,813 -0.17(-1.81%)
Oct 28, 2022 9.112 9.130 9.057 9.112 13,129 +0.07(+0.81%)
Oct 27, 2022 9.048 9.121 9.030 9.039 11,203 -0.04(-0.40%)
Oct 26, 2022 9.057 9.149 9.048 9.076 13,351 +0.10(+1.12%)
Oct 25, 2022 8.929 9.016 8.920 8.975 23,722 +0.09(+1.03%)
Oct 24, 2022 8.699 8.891 8.699 8.883 20,248 +0.12(+1.36%)
Oct 21, 2022 8.690 8.764 8.672 8.764 9,836 +0.05(+0.53%)
Oct 20, 2022 8.635 8.730 8.635 8.718 9,048 +0.08(+0.96%)
Oct 19, 2022 8.828 8.874 8.626 8.635 33,785 -0.25(-2.79%)
Oct 18, 2022 9.030 9.036 8.874 8.883 14,635 -0.04(-0.41%)
Oct 17, 2022 8.837 9.048 8.837 8.920 20,503 +0.07(+0.83%)
Oct 14, 2022 9.176 9.176 8.809 8.846 17,621 +0.04(+0.42%)
Oct 13, 2022 8.675 8.855 8.675 8.809 7,762 +0.12(+1.37%)
Oct 12, 2022 8.690 8.764 8.653 8.690 17,604 -0.06(-0.63%)
Oct 11, 2022 8.672 8.745 8.672 8.745 8,034 +0.06(+0.63%)
Oct 10, 2022 8.727 8.727 8.681 8.690 7,928 -0.04(-0.42%)
Oct 07, 2022 8.718 8.887 8.718 8.727 13,289 +0.05(+0.53%)
Oct 06, 2022 8.681 8.699 8.681 8.681 19,316 -0.02(-0.21%)
Oct 05, 2022 8.718 8.718 8.681 8.699 5,116 -0.07(-0.84%)
Oct 04, 2022 8.750 8.878 8.750 8.773 11,533 +0.06(+0.74%)
Oct 03, 2022 8.690 8.736 8.644 8.708 9,173 +0.03(+0.32%)
Sep 30, 2022 8.681 8.708 8.681 8.681 9,044 -0.02(-0.21%)
Sep 29, 2022 8.672 8.699 8.658 8.699 9,702 -0.02(-0.21%)
Sep 28, 2022 8.672 8.731 8.647 8.718 6,845 +0.01(+0.11%)
Sep 27, 2022 8.754 8.754 8.681 8.708 11,103 -0.02(-0.21%)
Sep 26, 2022 8.736 8.823 8.681 8.727 14,120 -0.05(-0.58%)
Sep 23, 2022 8.883 8.883 8.663 8.777 40,350 -0.12(-1.39%)
Sep 22, 2022 8.993 8.993 8.901 8.901 18,209 -0.07(-0.82%)
Sep 21, 2022 8.892 9.013 8.892 8.975 14,001 +0.09(+1.03%)
Sep 20, 2022 8.874 9.002 8.874 8.883 21,005 -0.09(-1.02%)
Sep 19, 2022 8.828 9.030 8.635 8.975 28,348 +0.05(+0.51%)
Sep 16, 2022 9.002 9.140 8.837 8.929 72,923 -0.07(-0.82%)
Sep 15, 2022 9.076 9.140 9.002 9.002 31,288 -0.08(-0.91%)
Sep 14, 2022 9.140 9.212 9.085 9.085 33,625 -0.05(-0.50%)
Sep 13, 2022 9.268 9.369 9.131 9.131 27,877 -0.12(-1.29%)
Sep 12, 2022 9.213 9.332 9.176 9.250 33,835 +0.04(+0.40%)
Sep 09, 2022 9.213 9.369 9.121 9.213 13,788 +0.06(+0.70%)
Sep 08, 2022 9.176 9.228 9.149 9.149 11,312 -0.03(-0.30%)
Sep 07, 2022 9.360 9.360 9.167 9.176 15,244 +0.01(+0.10%)
Sep 06, 2022 9.213 9.213 9.112 9.167 18,678 +0.06(+0.71%)
Sep 02, 2022 9.351 9.351 9.103 9.103 28,381 -0.10(-1.10%)
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.