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

Bankfinancial Corp (NQ: BFIN )

10.02 +0.02 (+0.20%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 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 -0.02(-0.24%)
Jun 14, 2023 7.942 7.981 7.866 7.904 21,511 +0.06(+0.73%)
Jun 13, 2023 7.760 7.856 7.621 7.846 20,423 +0.09(+1.11%)
Jun 12, 2023 7.856 7.875 7.760 7.760 8,416 +0.00(+0.00%)
Jun 09, 2023 7.731 7.831 7.731 7.760 10,352 -0.05(-0.61%)
Jun 08, 2023 7.779 7.961 7.760 7.808 9,635 -0.16(-2.04%)
Jun 07, 2023 7.760 8.019 7.760 7.971 21,163 +0.25(+3.23%)
Jun 06, 2023 7.249 7.846 7.249 7.722 18,079 +0.34(+4.68%)
Jun 05, 2023 7.463 7.492 7.262 7.377 12,377 -0.09(-1.16%)
Jun 02, 2023 7.281 7.526 7.281 7.463 8,022 +0.23(+3.18%)
Jun 01, 2023 7.070 7.310 7.061 7.233 16,856 +0.14(+2.03%)
May 31, 2023 7.214 7.214 7.051 7.090 7,809 -0.10(-1.33%)
May 30, 2023 7.118 7.503 7.118 7.185 6,576 +0.01(+0.13%)
May 26, 2023 7.118 7.185 7.013 7.176 19,887 +0.16(+2.32%)
May 25, 2023 7.042 7.645 7.013 7.013 12,164 -0.03(-0.41%)
May 24, 2023 7.616 7.616 7.042 7.042 14,417 -0.11(-1.47%)
May 23, 2023 7.109 7.343 7.109 7.147 46,750 -0.01(-0.13%)
May 22, 2023 7.090 7.185 7.090 7.157 21,056 +0.11(+1.63%)
May 19, 2023 7.272 7.273 7.042 7.042 18,123 -0.17(-2.39%)
May 18, 2023 7.540 7.559 7.205 7.214 20,756 -0.13(-1.83%)
May 17, 2023 7.051 7.358 6.994 7.348 5,716 +0.36(+5.21%)
May 16, 2023 7.090 7.482 6.984 6.984 14,448 -0.11(-1.49%)
May 15, 2023 6.936 7.258 6.936 7.090 12,461 +0.15(+2.21%)
May 12, 2023 6.994 7.070 6.868 6.936 9,378 +0.01(+0.14%)
May 11, 2023 6.965 7.310 6.898 6.927 14,766 -0.11(-1.50%)
May 10, 2023 7.079 7.079 6.947 7.032 10,747 +0.04(+0.54%)
May 09, 2023 7.061 7.084 6.994 6.994 25,490 -0.06(-0.80%)
May 08, 2023 7.231 7.231 6.975 7.051 48,581 -0.17(-2.42%)
May 05, 2023 7.247 7.694 7.108 7.226 15,495 +0.02(+0.33%)
May 04, 2023 7.221 7.226 7.060 7.202 8,849 -0.02(-0.26%)
May 03, 2023 7.420 7.802 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%)
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.