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 (%)
May 17, 2024 10.38 10.70 10.38 10.48 5,994 +0.11(+1.06%)
May 16, 2024 10.27 10.50 10.25 10.37 14,023 +0.01(+0.10%)
May 15, 2024 10.18 10.39 10.18 10.36 5,923 +0.21(+2.07%)
May 14, 2024 10.05 10.15 10.03 10.15 25,355 +0.10(+1.00%)
May 13, 2024 10.06 10.13 10.05 10.05 12,078 -0.04(-0.40%)
May 10, 2024 10.03 10.09 10.00 10.09 2,196 -0.01(-0.10%)
May 09, 2024 9.900 10.10 9.900 10.10 8,806 +0.20(+2.02%)
May 08, 2024 9.801 9.979 9.801 9.900 8,641 +0.07(+0.70%)
May 07, 2024 9.841 10.12 9.831 9.831 12,135 -0.15(-1.49%)
May 06, 2024 9.969 10.11 9.950 9.979 5,867 +0.08(+0.80%)
May 03, 2024 9.979 9.979 9.860 9.900 3,581 +0.10(+1.01%)
May 02, 2024 9.811 9.989 9.791 9.801 4,995 +0.12(+1.23%)
May 01, 2024 9.672 9.791 9.648 9.682 13,787 +0.11(+1.14%)
Apr 30, 2024 9.722 9.722 9.504 9.573 35,033 -0.19(-1.93%)
Apr 29, 2024 9.976 9.976 9.722 9.761 22,473 -0.19(-1.89%)
Apr 26, 2024 9.979 10.08 9.950 9.950 6,571 +0.00(+0.00%)
Apr 25, 2024 9.999 10.11 9.950 9.950 6,164 -0.11(-1.08%)
Apr 24, 2024 10.02 10.07 10.02 10.06 6,003 +0.04(+0.40%)
Apr 23, 2024 10.09 10.23 10.02 10.02 8,716 +0.12(+1.20%)
Apr 22, 2024 10.02 10.04 9.900 9.900 9,079 +0.00(+0.00%)
Apr 19, 2024 9.999 10.04 9.900 9.900 13,178 +0.00(+0.00%)
Apr 18, 2024 9.989 9.989 9.900 9.900 6,627 -0.02(-0.20%)
Apr 17, 2024 10.14 10.14 9.910 9.920 15,330 -0.13(-1.28%)
Apr 16, 2024 10.21 10.22 10.02 10.05 19,905 -0.15(-1.46%)
Apr 15, 2024 10.23 10.25 10.20 10.20 20,131 +0.00(+0.00%)
Apr 12, 2024 10.22 10.24 10.14 10.20 11,284 +0.00(+0.00%)
Apr 11, 2024 10.21 10.40 10.20 10.20 8,805 +0.06(+0.59%)
Apr 10, 2024 10.29 10.29 10.01 10.14 8,750 -0.01(-0.10%)
Apr 09, 2024 10.15 10.32 10.15 10.15 6,685 -0.05(-0.49%)
Apr 08, 2024 10.39 10.47 10.19 10.20 10,926 -0.05(-0.48%)
Apr 05, 2024 10.20 10.43 10.20 10.25 5,010 +0.06(+0.58%)
Apr 04, 2024 10.17 10.35 10.17 10.19 3,489 +0.02(+0.19%)
Apr 03, 2024 10.17 10.49 10.17 10.17 13,654 -0.04(-0.39%)
Apr 02, 2024 10.39 10.45 10.21 10.21 18,251 -0.19(-1.81%)
Apr 01, 2024 10.48 10.48 10.39 10.39 6,512 +0.00(+0.00%)
Mar 28, 2024 10.22 10.50 10.22 10.39 8,493 +0.23(+2.24%)
Mar 27, 2024 10.17 10.22 10.17 10.17 3,535 +0.00(+0.00%)
Mar 26, 2024 10.20 10.25 10.17 10.17 9,447 -0.03(-0.29%)
Mar 25, 2024 10.20 10.20 10.20 10.20 1,839 -0.22(-2.09%)
Mar 22, 2024 10.26 10.45 10.19 10.41 3,283 +0.07(+0.67%)
Mar 21, 2024 10.23 10.38 10.23 10.35 7,056 +0.14(+1.36%)
Mar 20, 2024 10.06 10.21 9.959 10.21 4,313 +0.20(+1.98%)
Mar 19, 2024 10.32 10.32 10.01 10.01 5,554 -0.14(-1.37%)
Mar 18, 2024 10.20 10.20 10.15 10.15 7,138 -0.05(-0.49%)
Mar 15, 2024 10.11 10.22 10.11 10.20 8,283 +0.09(+0.88%)
Mar 14, 2024 10.14 10.17 10.01 10.11 7,577 +0.01(+0.10%)
Mar 13, 2024 10.13 10.13 10.06 10.10 2,362 +0.12(+1.19%)
Mar 12, 2024 10.02 10.13 9.900 9.979 24,086 -0.01(-0.10%)
Mar 11, 2024 10.05 10.05 9.940 9.989 5,125 +0.02(+0.20%)
Mar 08, 2024 9.900 10.02 9.900 9.969 9,468 +0.05(+0.50%)
Mar 07, 2024 9.920 10.10 9.900 9.920 84,298 +0.07(+0.70%)
Mar 06, 2024 9.900 9.904 9.851 9.851 9,514 +0.04(+0.40%)
Mar 05, 2024 9.672 9.811 9.672 9.811 4,487 +0.11(+1.12%)
Mar 04, 2024 9.860 9.860 9.702 9.702 19,338 -0.10(-1.01%)
Mar 01, 2024 9.900 9.920 9.801 9.801 12,975 -0.09(-0.90%)
Feb 29, 2024 9.811 10.09 9.811 9.890 7,073 +0.04(+0.40%)
Feb 28, 2024 9.989 10.16 9.752 9.851 14,027 -0.12(-1.19%)
Feb 27, 2024 10.19 10.19 9.910 9.969 9,041 -0.09(-0.89%)
Feb 26, 2024 10.49 10.49 10.06 10.06 2,051 +0.02(+0.25%)
Feb 23, 2024 10.05 10.34 9.920 10.03 14,527 +0.05(+0.55%)
Feb 22, 2024 10.33 10.33 9.553 9.979 20,900 -0.04(-0.40%)
Feb 21, 2024 10.17 10.38 10.02 10.02 7,260 -0.09(-0.88%)
Feb 20, 2024 10.15 10.31 10.10 10.11 6,881 -0.05(-0.49%)
Feb 16, 2024 10.01 10.21 10.01 10.16 3,258 +0.04(+0.39%)
Feb 15, 2024 10.11 10.19 9.961 10.12 9,641 +0.28(+2.82%)
Feb 14, 2024 10.06 10.06 9.662 9.841 30,238 -0.22(-2.17%)
Feb 13, 2024 10.23 10.23 10.06 10.06 9,165 -0.05(-0.49%)
Feb 12, 2024 10.19 10.38 10.11 10.11 11,997 -0.11(-1.07%)
Feb 09, 2024 10.29 10.29 10.17 10.22 7,933 -0.10(-0.96%)
Feb 08, 2024 10.13 10.38 10.13 10.32 16,104 +0.22(+2.16%)
Feb 07, 2024 10.15 10.16 9.873 10.10 18,328 +0.01(+0.10%)
Feb 06, 2024 10.03 10.29 10.03 10.09 9,446 +0.12(+1.18%)
Feb 05, 2024 10.16 10.20 9.863 9.971 37,139 -0.25(-2.49%)
Feb 02, 2024 10.10 10.47 10.10 10.23 15,019 +0.06(+0.58%)
Feb 01, 2024 10.49 10.49 10.05 10.17 27,678 -0.46(-4.34%)
Jan 31, 2024 10.74 10.81 10.57 10.63 11,437 -0.27(-2.52%)
Jan 30, 2024 10.79 10.90 10.68 10.90 5,872 +0.02(+0.18%)
Jan 29, 2024 10.78 10.90 10.59 10.88 10,563 +0.09(+0.82%)
Jan 26, 2024 10.39 10.79 10.35 10.79 8,076 +0.18(+1.66%)
Jan 25, 2024 10.35 10.62 10.31 10.62 10,576 +0.22(+2.07%)
Jan 24, 2024 10.35 10.40 10.19 10.40 6,057 +0.22(+2.12%)
Jan 23, 2024 10.27 10.34 10.19 10.19 24,896 -0.11(-1.05%)
Jan 22, 2024 10.57 10.58 10.20 10.29 7,089 -0.26(-2.51%)
Jan 19, 2024 10.47 10.56 10.32 10.56 4,850 +0.29(+2.87%)
Jan 18, 2024 10.31 10.34 10.18 10.26 4,106 -0.02(-0.19%)
Jan 17, 2024 10.26 10.38 10.19 10.28 3,247 -0.06(-0.57%)
Jan 16, 2024 10.16 10.50 10.12 10.34 5,358 +0.17(+1.64%)
Jan 12, 2024 10.15 10.23 10.02 10.18 7,904 +0.09(+0.87%)
Jan 11, 2024 9.996 10.09 9.931 10.09 4,805 +0.11(+1.08%)
Jan 10, 2024 10.02 10.04 9.939 9.980 3,017 +0.02(+0.20%)
Jan 09, 2024 9.961 9.979 9.784 9.961 7,273 +0.00(+0.00%)
Jan 08, 2024 9.971 10.08 9.961 9.961 2,380 +0.01(+0.10%)
Jan 05, 2024 10.09 10.09 9.951 9.951 5,661 +0.00(+0.00%)
Jan 04, 2024 9.980 10.000 9.912 9.951 4,939 +0.04(+0.40%)
Jan 03, 2024 10.04 10.04 9.912 9.912 18,002 -0.07(-0.69%)
Jan 02, 2024 10.06 10.06 9.873 9.980 5,287 -0.08(-0.78%)
Dec 29, 2023 10.21 10.25 10.06 10.06 2,725 -0.21(-2.01%)
Dec 28, 2023 10.12 10.44 10.12 10.26 2,173 +0.07(+0.67%)
Dec 27, 2023 10.51 10.52 10.20 10.20 7,926 -0.23(-2.16%)
Dec 26, 2023 10.53 10.53 10.38 10.42 4,216 -0.07(-0.65%)
Dec 22, 2023 10.37 10.55 10.10 10.49 12,323 +0.21(+2.00%)
Dec 21, 2023 10.32 10.42 10.15 10.28 7,055 -0.15(-1.41%)
Dec 20, 2023 10.25 10.52 10.25 10.43 17,552 +0.10(+0.95%)
Dec 19, 2023 9.863 10.52 9.863 10.33 27,763 +0.47(+4.77%)
Dec 18, 2023 10.12 10.28 9.863 9.863 15,237 -0.23(-2.24%)
Dec 15, 2023 9.363 10.09 9.363 10.09 13,792 +0.20(+1.98%)
Dec 14, 2023 9.314 9.892 9.314 9.892 11,139 +0.59(+6.32%)
Dec 13, 2023 8.823 9.304 8.823 9.304 34,485 +0.48(+5.44%)
Dec 12, 2023 8.843 8.912 8.823 8.823 11,613 -0.05(-0.55%)
Dec 11, 2023 8.843 8.967 8.843 8.873 20,248 -0.04(-0.44%)
Dec 08, 2023 8.971 8.971 8.823 8.912 20,003 +0.04(+0.44%)
Dec 07, 2023 8.853 8.951 8.833 8.873 38,601 +0.02(+0.22%)
Dec 06, 2023 8.823 8.873 8.814 8.853 10,014 +0.05(+0.56%)
Dec 05, 2023 8.863 8.863 8.794 8.804 14,489 +0.01(+0.11%)
Dec 04, 2023 8.814 8.873 8.735 8.794 15,321 -0.07(-0.77%)
Dec 01, 2023 8.853 8.863 8.799 8.863 4,525 +0.11(+1.23%)
Nov 30, 2023 8.828 8.828 8.752 8.755 5,688 -0.05(-0.56%)
Nov 29, 2023 8.676 8.833 8.676 8.804 11,353 +0.16(+1.81%)
Nov 28, 2023 8.647 8.725 8.647 8.647 1,506 -0.07(-0.79%)
Nov 27, 2023 8.853 8.853 8.686 8.716 10,755 -0.06(-0.67%)
Nov 24, 2023 8.774 8.863 8.657 8.774 44,251 +0.05(+0.56%)
Nov 22, 2023 8.725 8.774 8.706 8.725 22,075 +0.00(+0.00%)
Nov 21, 2023 8.745 8.774 8.529 8.725 13,087 +0.00(+0.00%)
Nov 20, 2023 8.716 8.774 8.706 8.725 4,415 -0.05(-0.56%)
Nov 17, 2023 8.716 8.774 8.716 8.774 2,462 +0.01(+0.11%)
Nov 16, 2023 8.608 8.774 8.608 8.765 10,886 +0.05(+0.56%)
Nov 15, 2023 8.500 8.774 8.500 8.716 35,999 +0.02(+0.23%)
Nov 14, 2023 8.623 8.770 8.618 8.696 15,787 +0.20(+2.31%)
Nov 13, 2023 8.539 8.539 8.466 8.500 2,564 -0.15(-1.70%)
Nov 10, 2023 8.490 8.669 8.490 8.647 3,557 +0.03(+0.34%)
Nov 09, 2023 8.500 8.618 8.431 8.618 5,974 +0.08(+0.92%)
Nov 08, 2023 8.481 8.617 8.481 8.539 5,988 +0.07(+0.80%)
Nov 07, 2023 8.636 8.636 8.471 8.471 4,044 -0.13(-1.47%)
Nov 06, 2023 8.481 8.675 8.408 8.597 16,748 +0.14(+1.60%)
Nov 03, 2023 8.481 8.481 8.326 8.462 16,309 +0.02(+0.23%)
Nov 02, 2023 8.122 8.442 8.113 8.442 1,228 +0.26(+3.20%)
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.