Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfinancial Corp (NQ: BFIN )

10.48 UNCHANGED
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 31, 2023 8.321 8.321 8.103 8.142 10,961 -0.13(-1.52%)
Oct 30, 2023 8.268 8.345 8.258 8.268 1,549 -0.10(-1.16%)
Oct 27, 2023 8.200 8.452 8.113 8.365 12,938 +0.04(+0.47%)
Oct 26, 2023 8.161 8.403 8.161 8.326 5,008 +0.16(+2.02%)
Oct 25, 2023 8.287 8.374 8.055 8.161 7,262 -0.09(-1.06%)
Oct 24, 2023 8.248 8.248 8.239 8.248 6,275 +0.00(+0.00%)
Oct 23, 2023 8.268 8.319 8.200 8.248 7,461 +0.00(+0.00%)
Oct 20, 2023 8.345 8.355 8.175 8.248 9,061 -0.10(-1.16%)
Oct 19, 2023 8.394 8.433 8.345 8.345 6,372 -0.04(-0.46%)
Oct 18, 2023 8.345 8.384 8.268 8.384 4,899 +0.04(+0.46%)
Oct 17, 2023 8.471 8.481 8.326 8.345 20,040 -0.11(-1.26%)
Oct 16, 2023 8.258 8.549 8.384 8.452 7,795 +0.13(+1.51%)
Oct 13, 2023 8.355 8.355 8.307 8.326 6,819 -0.03(-0.35%)
Oct 12, 2023 8.277 8.394 8.277 8.355 7,086 +0.01(+0.12%)
Oct 11, 2023 8.433 8.442 8.316 8.345 7,856 -0.10(-1.15%)
Oct 10, 2023 8.617 8.617 8.403 8.442 4,327 +0.04(+0.46%)
Oct 09, 2023 8.326 8.481 8.326 8.403 2,943 +0.07(+0.81%)
Oct 06, 2023 8.258 8.406 8.258 8.336 2,792 +0.02(+0.23%)
Oct 05, 2023 8.200 8.394 8.200 8.316 8,416 +0.12(+1.42%)
Oct 04, 2023 8.357 8.357 8.200 8.200 6,323 -0.09(-1.05%)
Oct 03, 2023 8.248 8.340 8.248 8.287 8,903 -0.03(-0.35%)
Oct 02, 2023 8.277 8.336 8.277 8.316 9,912 -0.04(-0.46%)
Sep 29, 2023 8.277 8.423 8.277 8.355 16,596 -0.01(-0.12%)
Sep 28, 2023 8.307 8.549 8.307 8.365 4,086 -0.01(-0.12%)
Sep 27, 2023 8.365 8.415 8.365 8.374 2,497 -0.04(-0.46%)
Sep 26, 2023 8.384 8.413 8.345 8.413 8,174 +0.01(+0.12%)
Sep 25, 2023 8.520 8.462 8.384 8.403 7,139 +0.02(+0.23%)
Sep 22, 2023 8.471 8.500 8.365 8.384 6,167 -0.11(-1.26%)
Sep 21, 2023 8.442 8.500 8.384 8.491 9,933 -0.02(-0.23%)
Sep 20, 2023 8.491 8.597 8.491 8.510 22,380 +0.02(+0.23%)
Sep 19, 2023 8.597 8.597 8.471 8.491 33,649 -0.03(-0.34%)
Sep 18, 2023 8.491 8.539 8.491 8.520 9,853 +0.07(+0.80%)
Sep 15, 2023 8.471 8.601 8.452 8.452 25,568 -0.07(-0.80%)
Sep 14, 2023 8.452 8.520 8.442 8.520 6,112 +0.09(+1.03%)
Sep 13, 2023 8.345 8.471 8.345 8.433 12,503 +0.02(+0.23%)
Sep 12, 2023 8.462 8.471 8.403 8.413 3,326 -0.01(-0.12%)
Sep 11, 2023 8.403 8.481 8.403 8.423 3,047 -0.01(-0.11%)
Sep 08, 2023 8.403 8.486 8.403 8.433 5,194 +0.03(+0.35%)
Sep 07, 2023 8.394 8.500 8.394 8.403 6,492 +0.01(+0.12%)
Sep 06, 2023 8.578 8.578 8.394 8.394 31,486 -0.16(-1.81%)
Sep 05, 2023 8.529 8.577 8.529 8.549 9,797 -0.01(-0.11%)
Sep 01, 2023 8.578 8.626 8.529 8.559 23,937 +0.01(+0.11%)
Aug 31, 2023 8.607 8.643 8.549 8.549 26,037 +0.02(+0.23%)
Aug 30, 2023 8.574 8.633 8.529 8.529 138,784 -0.01(-0.11%)
Aug 29, 2023 8.403 8.636 8.403 8.539 43,971 +0.07(+0.80%)
Aug 28, 2023 8.568 8.597 8.462 8.471 29,587 -0.06(-0.68%)
Aug 25, 2023 8.588 8.694 8.500 8.529 33,125 -0.01(-0.11%)
Aug 24, 2023 8.345 8.588 8.345 8.539 8,884 +0.26(+3.16%)
Aug 23, 2023 8.219 8.481 8.219 8.277 8,943 +0.07(+0.83%)
Aug 22, 2023 8.326 8.326 8.142 8.210 15,292 -0.18(-2.19%)
Aug 21, 2023 8.403 8.476 8.389 8.394 6,442 -0.14(-1.59%)
Aug 18, 2023 8.355 8.597 8.355 8.529 7,564 +0.17(+2.09%)
Aug 17, 2023 8.413 8.413 8.345 8.355 7,121 -0.01(-0.12%)
Aug 16, 2023 8.287 8.549 8.287 8.365 7,554 +0.01(+0.12%)
Aug 15, 2023 8.336 8.772 8.336 8.355 13,809 +0.03(+0.35%)
Aug 14, 2023 8.326 8.520 8.326 8.326 10,305 -0.11(-1.26%)
Aug 11, 2023 8.258 8.481 8.251 8.433 23,413 +0.15(+1.75%)
Aug 10, 2023 8.248 8.446 8.248 8.287 13,150 +0.00(+0.00%)
Aug 09, 2023 8.230 8.508 8.191 8.287 9,231 +0.12(+1.53%)
Aug 08, 2023 8.268 8.728 8.163 8.163 15,787 -0.17(-2.07%)
Aug 07, 2023 8.278 8.421 8.278 8.335 12,783 +0.10(+1.16%)
Aug 04, 2023 8.220 8.325 8.191 8.239 16,931 +0.08(+0.94%)
Aug 03, 2023 8.335 8.422 8.163 8.163 20,071 -0.17(-2.07%)
Aug 02, 2023 8.498 8.603 8.335 8.335 13,344 -0.21(-2.47%)
Aug 01, 2023 8.603 8.603 8.383 8.546 11,802 -0.05(-0.56%)
Jul 31, 2023 8.488 8.613 8.316 8.594 64,998 +0.04(+0.45%)
Jul 28, 2023 8.613 8.651 8.498 8.555 9,030 +0.00(+0.00%)
Jul 27, 2023 8.622 8.709 8.460 8.555 10,127 -0.07(-0.78%)
Jul 26, 2023 8.393 8.690 8.393 8.622 48,039 +0.17(+2.04%)
Jul 25, 2023 8.383 8.594 8.383 8.450 23,317 +0.01(+0.11%)
Jul 24, 2023 8.316 8.498 8.306 8.440 5,653 +0.07(+0.80%)
Jul 21, 2023 8.230 8.469 8.230 8.373 39,203 +0.15(+1.86%)
Jul 20, 2023 8.488 8.488 8.182 8.220 11,272 -0.11(-1.38%)
Jul 19, 2023 8.019 8.354 8.019 8.335 15,685 +0.30(+3.69%)
Jul 18, 2023 8.000 8.082 7.933 8.038 33,292 +0.04(+0.48%)
Jul 17, 2023 8.096 8.134 8.000 8.000 11,445 -0.08(-0.95%)
Jul 14, 2023 8.143 8.143 8.019 8.076 11,269 -0.05(-0.59%)
Jul 13, 2023 8.000 8.124 7.961 8.124 5,736 +0.17(+2.17%)
Jul 12, 2023 7.942 8.038 7.914 7.952 43,228 +0.09(+1.10%)
Jul 11, 2023 8.105 8.239 7.837 7.866 31,206 -0.10(-1.20%)
Jul 10, 2023 7.856 8.220 7.856 7.961 20,474 +0.12(+1.59%)
Jul 07, 2023 7.770 7.942 7.645 7.837 44,356 +0.03(+0.37%)
Jul 06, 2023 7.799 7.894 7.770 7.808 12,772 -0.05(-0.61%)
Jul 05, 2023 7.789 7.904 7.722 7.856 17,266 +0.08(+0.99%)
Jul 03, 2023 7.846 7.923 7.722 7.779 14,758 -0.06(-0.73%)
Jun 30, 2023 7.760 7.929 7.759 7.837 1,385 -0.06(-0.73%)
Jun 29, 2023 7.789 7.942 7.789 7.894 1,998 +0.13(+1.73%)
Jun 28, 2023 7.664 7.818 7.664 7.760 8,102 +0.04(+0.50%)
Jun 27, 2023 7.597 7.722 7.569 7.722 39,111 +0.11(+1.38%)
Jun 26, 2023 7.549 7.684 7.549 7.617 8,820 +0.05(+0.63%)
Jun 23, 2023 7.521 7.796 7.521 7.569 21,859 -0.02(-0.25%)
Jun 22, 2023 7.645 7.729 7.578 7.588 91,961 -0.04(-0.50%)
Jun 21, 2023 7.657 7.751 7.607 7.626 30,809 +0.06(+0.76%)
Jun 20, 2023 7.482 7.866 7.482 7.569 46,388 +0.11(+1.41%)
Jun 16, 2023 8.067 8.067 7.367 7.463 36,342 -0.42(-5.35%)
Jun 15, 2023 7.904 7.942 7.885 7.885 24,687 +0.83(+11.82%)
May 08, 2023 7.231 7.231 6.976 7.051 48,579 -0.17(-2.42%)
May 05, 2023 7.248 7.694 7.108 7.226 15,494 +0.02(+0.33%)
May 04, 2023 7.221 7.226 7.061 7.203 8,848 -0.02(-0.26%)
May 03, 2023 7.420 7.803 7.198 7.221 6,226 -0.29(-3.90%)
May 02, 2023 7.656 7.656 7.514 7.514 13,493 -0.14(-1.85%)
May 01, 2023 7.838 7.864 7.656 7.656 23,269 -0.17(-2.11%)
Apr 28, 2023 7.893 7.945 7.817 7.822 14,925 -0.07(-0.90%)
Apr 27, 2023 7.940 8.053 7.893 7.893 3,916 -0.01(-0.12%)
Apr 26, 2023 8.006 8.006 7.893 7.902 5,884 -0.06(-0.71%)
Apr 25, 2023 8.360 8.441 7.893 7.959 14,892 -0.31(-3.77%)
Apr 24, 2023 8.435 8.448 8.204 8.271 8,247 -0.06(-0.68%)
Apr 21, 2023 8.412 8.431 8.195 8.327 6,867 -0.09(-1.01%)
Apr 20, 2023 8.214 8.450 8.205 8.412 21,435 +0.22(+2.65%)
Apr 19, 2023 7.978 8.195 7.968 8.195 18,011 +0.25(+3.09%)
Apr 18, 2023 8.034 8.034 7.930 7.949 17,820 -0.09(-1.06%)
Apr 17, 2023 8.082 8.082 8.034 8.034 11,759 -0.05(-0.58%)
Apr 14, 2023 8.046 8.110 8.046 8.082 5,045 +0.01(+0.12%)
Apr 13, 2023 8.086 8.086 8.034 8.072 2,925 -0.01(-0.12%)
Apr 12, 2023 8.100 8.100 8.044 8.082 3,926 +0.05(+0.59%)
Apr 11, 2023 8.063 8.119 8.034 8.034 14,758 -0.02(-0.23%)
Apr 10, 2023 8.119 8.204 8.044 8.053 6,437 -0.05(-0.58%)
Apr 06, 2023 8.148 8.148 8.053 8.100 8,009 -0.04(-0.52%)
Apr 05, 2023 8.195 8.196 8.053 8.143 9,385 -0.06(-0.75%)
Apr 04, 2023 8.327 8.334 8.186 8.204 14,199 -0.08(-0.91%)
Apr 03, 2023 8.329 8.329 8.242 8.280 7,043 +0.01(+0.11%)
Mar 31, 2023 8.274 8.309 8.204 8.271 9,200 +0.09(+1.04%)
Mar 30, 2023 8.333 8.333 8.186 8.186 7,094 -0.09(-1.03%)
Mar 29, 2023 8.384 8.384 8.223 8.271 4,795 -0.06(-0.68%)
Mar 28, 2023 8.389 8.389 8.327 8.327 13,471 -0.01(-0.11%)
Mar 27, 2023 8.403 8.536 8.337 8.337 7,224 -0.07(-0.79%)
Mar 24, 2023 8.337 8.431 8.337 8.403 3,857 +0.02(+0.23%)
Mar 23, 2023 8.450 8.507 8.384 8.384 29,288 -0.08(-0.89%)
Mar 22, 2023 8.412 8.665 8.412 8.460 4,117 -0.14(-1.65%)
Mar 21, 2023 8.384 8.649 8.337 8.601 5,809 +0.27(+3.29%)
Mar 20, 2023 8.460 8.507 8.327 8.327 32,179 -0.06(-0.68%)
Mar 17, 2023 8.564 8.564 8.365 8.384 25,119 -0.18(-2.10%)
Mar 16, 2023 8.441 8.570 8.384 8.564 6,293 +0.19(+2.26%)
Mar 15, 2023 8.715 8.715 8.375 8.375 10,195 -0.13(-1.56%)
Mar 14, 2023 8.318 9.187 8.318 8.507 21,111 +0.31(+3.81%)
Mar 13, 2023 8.885 8.885 8.082 8.195 32,714 -0.78(-8.64%)
Mar 10, 2023 9.536 9.536 8.894 8.970 75,268 -0.45(-4.81%)
Mar 09, 2023 9.707 9.738 9.395 9.424 43,280 -0.35(-3.58%)
Mar 08, 2023 9.717 9.774 9.707 9.774 2,297 +0.08(+0.78%)
Mar 07, 2023 9.688 9.726 9.698 9.698 10,652 +0.00(+0.00%)
Mar 06, 2023 9.783 9.783 9.698 9.698 7,434 -0.11(-1.16%)
Mar 03, 2023 9.783 9.816 9.783 9.811 6,221 +0.03(+0.29%)
Mar 02, 2023 9.877 9.877 9.783 9.783 6,887 -0.04(-0.39%)
Mar 01, 2023 9.764 9.915 9.764 9.821 11,632 +0.09(+0.97%)
Feb 28, 2023 9.774 9.830 9.688 9.726 14,253 +0.02(+0.19%)
Feb 27, 2023 9.774 9.792 9.707 9.707 2,279 -0.03(-0.29%)
Feb 24, 2023 9.811 9.821 9.698 9.736 9,340 -0.01(-0.10%)
Feb 23, 2023 9.745 9.764 9.698 9.745 7,353 +0.02(+0.19%)
Feb 22, 2023 9.755 9.769 9.726 9.726 33,174 +0.04(+0.39%)
Feb 21, 2023 9.774 9.774 9.566 9.688 36,033 -0.06(-0.58%)
Feb 17, 2023 9.745 9.745 9.688 9.745 5,342 +0.10(+1.08%)
Feb 16, 2023 9.688 9.717 9.462 9.641 8,370 +0.00(+0.00%)
Feb 15, 2023 9.670 9.764 9.641 9.641 11,629 -0.09(-0.97%)
Feb 14, 2023 9.707 9.755 9.698 9.736 6,124 +0.01(+0.10%)
Feb 13, 2023 9.768 9.801 9.698 9.726 6,815 -0.05(-0.48%)
Feb 10, 2023 9.774 9.774 9.774 9.774 1,153 -0.06(-0.58%)
Feb 09, 2023 9.849 9.854 9.707 9.830 6,319 -0.03(-0.29%)
Feb 08, 2023 9.849 9.915 9.830 9.859 9,678 +0.02(+0.19%)
Feb 07, 2023 9.821 9.915 9.765 9.840 11,703 +0.08(+0.86%)
Feb 06, 2023 9.793 9.812 9.728 9.756 11,386 -0.01(-0.10%)
Feb 03, 2023 9.671 9.821 9.671 9.765 22,944 +0.20(+2.05%)
Feb 02, 2023 9.550 9.728 9.550 9.568 7,592 -0.10(-1.06%)
Feb 01, 2023 9.475 9.681 9.456 9.671 8,922 +0.22(+2.38%)
Jan 31, 2023 9.478 9.478 9.381 9.447 9,576 -0.01(-0.10%)
Jan 30, 2023 9.643 9.643 9.381 9.456 7,019 +0.18(+1.92%)
Jan 27, 2023 9.381 9.430 9.278 9.278 15,736 -0.07(-0.70%)
Jan 26, 2023 9.456 9.484 9.344 9.344 3,899 -0.10(-1.09%)
Jan 25, 2023 9.596 9.625 9.428 9.447 8,791 -0.06(-0.59%)
Jan 24, 2023 9.456 9.559 9.456 9.503 3,542 +0.05(+0.50%)
Jan 23, 2023 9.419 9.568 9.409 9.456 11,838 -0.16(-1.66%)
Jan 20, 2023 9.484 9.615 9.390 9.615 7,691 +0.18(+1.88%)
Jan 19, 2023 9.484 9.484 9.381 9.437 5,604 -0.05(-0.49%)
Jan 18, 2023 9.625 9.699 9.484 9.484 20,405 -0.14(-1.46%)
Jan 17, 2023 9.737 9.765 9.625 9.625 11,623 -0.09(-0.96%)
Jan 13, 2023 9.737 9.774 9.718 9.718 13,927 -0.03(-0.29%)
Jan 12, 2023 9.696 9.765 9.653 9.746 13,552 +0.06(+0.58%)
Jan 11, 2023 9.643 9.727 9.625 9.690 6,114 +0.00(+0.00%)
Jan 10, 2023 9.727 9.737 9.681 9.690 7,767 -0.02(-0.19%)
Jan 09, 2023 9.774 9.784 9.709 9.709 7,976 -0.05(-0.48%)
Jan 06, 2023 9.812 9.812 9.709 9.756 5,517 +0.03(+0.29%)
Jan 05, 2023 9.793 9.835 9.709 9.727 18,399 -0.05(-0.48%)
Jan 04, 2023 9.784 9.859 9.615 9.774 35,181 -0.02(-0.19%)
Jan 03, 2023 9.830 9.859 9.681 9.793 11,482 -0.07(-0.66%)
Dec 30, 2022 9.802 9.859 9.774 9.859 38,777 +0.03(+0.29%)
Dec 29, 2022 9.727 9.830 9.648 9.830 36,681 +0.10(+1.06%)
Dec 28, 2022 9.924 9.924 9.662 9.727 23,490 -0.07(-0.67%)
Dec 27, 2022 9.269 9.793 9.269 9.793 80,079 +0.52(+5.66%)
Dec 23, 2022 8.801 9.353 8.801 9.269 92,800 +0.53(+6.11%)
Dec 22, 2022 8.716 8.782 8.688 8.735 7,408 +0.05(+0.54%)
Dec 21, 2022 8.623 8.754 8.623 8.688 23,098 -0.01(-0.11%)
Dec 20, 2022 8.735 8.754 8.632 8.698 15,357 -0.01(-0.11%)
Dec 19, 2022 8.576 8.763 8.576 8.707 10,674 +0.22(+2.65%)
Dec 16, 2022 8.801 8.815 8.482 8.482 103,817 -0.37(-4.13%)
Dec 15, 2022 8.876 8.904 8.810 8.847 7,500 -0.07(-0.84%)
Dec 14, 2022 8.773 8.988 8.773 8.922 12,943 +0.15(+1.71%)
Dec 13, 2022 9.110 9.152 8.707 8.773 106,415 -0.26(-2.90%)
Dec 12, 2022 9.063 9.138 9.035 9.035 9,540 -0.03(-0.31%)
Dec 09, 2022 8.997 9.138 8.997 9.063 5,886 -0.02(-0.21%)
Dec 08, 2022 9.063 9.143 9.044 9.081 11,674 +0.08(+0.94%)
Dec 07, 2022 9.016 9.086 8.960 8.997 13,871 -0.05(-0.52%)
Dec 06, 2022 9.044 9.100 8.988 9.044 26,460 +0.00(+0.00%)
Dec 05, 2022 9.147 9.259 9.007 9.044 8,681 -0.10(-1.13%)
Dec 02, 2022 9.175 9.250 9.147 9.147 40,340 -0.03(-0.31%)
Dec 01, 2022 9.191 9.292 9.175 9.175 18,429 -0.06(-0.61%)
Nov 30, 2022 9.241 9.347 9.231 9.231 8,586 -0.01(-0.10%)
Nov 29, 2022 9.184 9.503 9.184 9.241 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 9.344 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 9.269 9.409 9.269 9.269 4,145 -0.04(-0.40%)
Nov 18, 2022 9.353 9.409 9.297 9.306 13,848 -0.04(-0.40%)
Nov 17, 2022 9.231 9.344 9.184 9.344 7,073 -0.07(-0.70%)
Nov 16, 2022 9.184 9.409 9.138 9.409 7,132 +0.20(+2.13%)
Nov 15, 2022 9.231 9.362 9.100 9.213 31,566 -0.08(-0.91%)
Nov 14, 2022 9.465 9.465 9.278 9.297 7,861 -0.17(-1.78%)
Nov 11, 2022 9.512 9.553 9.400 9.465 23,303 -0.13(-1.37%)
Nov 10, 2022 9.493 9.615 9.428 9.596 30,199 +0.33(+3.54%)
Nov 09, 2022 9.204 9.315 9.185 9.269 5,243 +0.02(+0.20%)
Nov 08, 2022 9.213 9.305 9.186 9.250 12,580 +0.00(+0.00%)
Nov 07, 2022 9.131 9.342 9.103 9.250 30,383 +0.12(+1.31%)
Nov 04, 2022 8.975 9.213 8.874 9.131 73,588 +0.08(+0.91%)
Nov 03, 2022 8.892 9.113 8.892 9.048 47,303 +0.05(+0.51%)
Nov 02, 2022 9.039 9.057 8.966 9.002 10,303 +0.01(+0.10%)
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.