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

Bankfinancial Corp (NQ: BFIN )

10.07 +0.25 (+2.55%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 10, 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 (%)
Mar 31, 2015 9.575 9.753 9.530 9.738 18,467 +0.12(+1.23%)
Mar 30, 2015 9.530 9.634 9.530 9.619 22,365 +0.10(+1.09%)
Mar 27, 2015 9.486 9.516 9.397 9.516 26,346 +0.07(+0.71%)
Mar 26, 2015 9.271 9.493 9.271 9.449 24,556 +0.19(+2.00%)
Mar 25, 2015 9.560 9.560 9.241 9.264 21,700 -0.26(-2.72%)
Mar 24, 2015 9.457 9.560 9.434 9.523 15,043 +0.01(+0.16%)
Mar 23, 2015 9.464 9.553 9.264 9.508 30,739 +0.07(+0.71%)
Mar 20, 2015 9.271 9.442 9.271 9.442 59,016 +0.19(+2.08%)
Mar 19, 2015 9.382 9.442 9.207 9.249 16,694 -0.19(-2.04%)
Mar 18, 2015 9.412 9.464 9.412 9.442 20,705 +0.03(+0.31%)
Mar 17, 2015 9.338 9.427 9.308 9.412 11,474 +0.10(+1.03%)
Mar 16, 2015 9.412 9.412 9.286 9.316 14,239 -0.04(-0.48%)
Mar 13, 2015 9.427 9.427 9.353 9.360 11,840 -0.04(-0.47%)
Mar 12, 2015 9.182 9.471 9.182 9.405 75,740 +0.25(+2.75%)
Mar 11, 2015 9.138 9.182 9.108 9.153 28,382 +0.03(+0.32%)
Mar 10, 2015 9.086 9.160 9.064 9.123 28,826 -0.05(-0.57%)
Mar 09, 2015 9.019 9.190 8.982 9.175 50,873 +0.20(+2.23%)
Mar 06, 2015 8.886 9.034 8.886 8.975 50,517 +0.00(+0.00%)
Mar 05, 2015 8.945 9.041 8.834 8.975 55,671 +0.07(+0.75%)
Mar 04, 2015 8.819 8.945 8.864 8.908 67,919 +0.04(+0.50%)
Mar 03, 2015 8.841 8.871 8.826 8.864 21,885 -0.01(-0.08%)
Mar 02, 2015 8.849 8.886 8.819 8.871 14,686 +0.04(+0.42%)
Feb 27, 2015 8.856 8.871 8.759 8.834 14,392 -0.04(-0.50%)
Feb 26, 2015 8.812 8.878 8.775 8.878 14,459 +0.03(+0.34%)
Feb 25, 2015 8.849 8.871 8.834 8.849 8,428 +0.02(+0.25%)
Feb 24, 2015 8.878 8.886 8.819 8.826 7,557 -0.01(-0.17%)
Feb 23, 2015 8.819 8.878 8.789 8.841 17,414 -0.03(-0.33%)
Feb 20, 2015 8.864 8.878 8.739 8.871 19,290 +0.04(+0.42%)
Feb 19, 2015 8.812 8.878 8.812 8.834 11,383 -0.01(-0.08%)
Feb 18, 2015 8.738 8.849 8.730 8.841 17,349 +0.07(+0.76%)
Feb 17, 2015 8.775 8.812 8.708 8.775 40,484 +0.07(+0.77%)
Feb 13, 2015 8.678 8.708 8.708 8.708 33,194 +0.01(+0.09%)
Feb 12, 2015 8.649 8.737 8.619 8.700 8,797 +0.09(+1.03%)
Feb 11, 2015 8.671 8.723 8.604 8.612 11,147 -0.06(-0.68%)
Feb 10, 2015 8.538 8.715 8.516 8.671 80,608 +0.24(+2.80%)
Feb 09, 2015 8.604 8.723 8.405 8.435 17,266 -0.23(-2.64%)
Feb 06, 2015 8.656 8.767 8.619 8.664 22,674 +0.03(+0.34%)
Feb 05, 2015 8.597 8.730 8.590 8.634 22,861 +0.10(+1.21%)
Feb 04, 2015 8.671 8.819 8.494 8.531 32,395 -0.21(-2.37%)
Feb 03, 2015 8.575 8.782 8.575 8.737 32,603 +0.15(+1.72%)
Feb 02, 2015 8.309 8.590 8.309 8.590 16,634 +0.24(+2.83%)
Jan 30, 2015 8.508 8.649 8.287 8.353 34,031 -0.26(-3.00%)
Jan 29, 2015 8.331 8.612 8.331 8.612 13,574 +0.19(+2.28%)
Jan 28, 2015 8.412 8.479 8.235 8.420 37,772 +0.02(+0.26%)
Jan 27, 2015 8.390 8.479 8.383 8.398 15,865 -0.07(-0.79%)
Jan 26, 2015 8.442 8.486 8.287 8.464 15,826 -0.03(-0.35%)
Jan 23, 2015 8.678 8.678 8.346 8.494 16,350 -0.16(-1.88%)
Jan 22, 2015 8.383 8.664 8.324 8.656 22,566 +0.34(+4.09%)
Jan 21, 2015 8.294 8.375 8.272 8.316 12,668 +0.03(+0.36%)
Jan 20, 2015 8.390 8.641 8.272 8.287 14,499 -0.13(-1.58%)
Jan 16, 2015 8.272 8.457 8.272 8.420 33,012 +0.10(+1.24%)
Jan 15, 2015 8.405 8.446 8.191 8.316 31,074 -0.10(-1.23%)
Jan 14, 2015 8.420 8.508 8.346 8.420 7,532 -0.07(-0.78%)
Jan 13, 2015 8.501 8.612 8.405 8.486 14,984 +0.07(+0.88%)
Jan 12, 2015 8.560 8.582 8.383 8.412 12,509 -0.13(-1.56%)
Jan 09, 2015 8.634 8.641 8.523 8.545 15,877 -0.12(-1.36%)
Jan 08, 2015 8.457 8.712 8.316 8.664 15,134 +0.27(+3.26%)
Jan 07, 2015 8.302 8.412 8.176 8.390 116,110 +0.17(+2.07%)
Jan 06, 2015 8.412 8.420 8.213 8.220 18,855 -0.28(-3.30%)
Jan 05, 2015 8.538 8.627 8.442 8.501 18,921 -0.07(-0.78%)
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.