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

Bankfinancial Corp (NQ: BFIN )

10.11 +0.11 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 7.527 7.651 6.841 7.279 55,652 -0.38(-4.96%)
Mar 30, 2020 7.436 8.097 7.097 7.659 27,832 +0.36(+4.98%)
Mar 27, 2020 7.386 7.436 7.125 7.295 39,699 -0.48(-6.16%)
Mar 26, 2020 7.035 7.775 7.035 7.775 50,230 +0.74(+10.45%)
Mar 25, 2020 7.014 7.849 6.585 7.039 52,007 -0.02(-0.23%)
Mar 24, 2020 6.824 7.105 6.692 7.056 59,108 +0.48(+7.29%)
Mar 23, 2020 6.783 6.981 6.279 6.577 33,566 -0.32(-4.67%)
Mar 20, 2020 7.238 7.618 6.453 6.899 83,998 -0.50(-6.70%)
Mar 19, 2020 6.734 7.452 6.056 7.395 64,670 +0.77(+11.60%)
Mar 18, 2020 7.031 7.750 6.618 6.626 52,912 -0.80(-10.79%)
Mar 17, 2020 7.023 7.428 6.287 7.428 79,642 +0.78(+11.68%)
Mar 16, 2020 6.701 7.386 6.618 6.651 53,785 -0.69(-9.35%)
Mar 13, 2020 7.056 7.353 7.056 7.337 44,904 +0.61(+9.09%)
Mar 12, 2020 7.345 7.965 6.659 6.725 56,725 -0.83(-11.04%)
Mar 11, 2020 7.808 8.072 7.461 7.560 24,820 -0.45(-5.57%)
Mar 10, 2020 8.113 8.634 7.634 8.006 33,624 +0.10(+1.25%)
Mar 09, 2020 8.634 9.057 7.783 7.907 41,074 -0.94(-10.64%)
Mar 06, 2020 8.799 9.254 8.766 8.849 35,705 -0.14(-1.56%)
Mar 05, 2020 9.402 9.658 8.898 8.989 32,080 -0.58(-6.04%)
Mar 04, 2020 9.609 9.886 9.344 9.567 47,629 +0.19(+2.03%)
Mar 03, 2020 9.543 9.662 9.377 9.377 48,765 -0.21(-2.16%)
Mar 02, 2020 9.435 9.601 9.204 9.584 28,997 +0.21(+2.29%)
Feb 28, 2020 9.427 9.914 9.179 9.369 103,243 -0.09(-0.96%)
Feb 27, 2020 9.431 9.576 9.198 9.460 49,058 +0.04(+0.44%)
Feb 26, 2020 9.625 9.667 9.365 9.419 41,178 -0.08(-0.87%)
Feb 25, 2020 9.873 9.873 9.477 9.501 39,353 -0.38(-3.85%)
Feb 24, 2020 9.923 10.05 9.881 9.881 20,435 -0.20(-1.97%)
Feb 21, 2020 10.14 10.14 10.08 10.08 33,647 +0.00(+0.00%)
Feb 20, 2020 9.989 10.16 9.989 10.08 17,736 +0.04(+0.41%)
Feb 19, 2020 10.04 10.14 10.04 10.04 14,199 +0.04(+0.41%)
Feb 18, 2020 10.26 10.27 9.997 9.997 16,591 -0.15(-1.47%)
Feb 14, 2020 10.34 10.34 10.15 10.15 4,115 -0.18(-1.76%)
Feb 13, 2020 10.29 10.33 10.18 10.33 4,630 +0.10(+0.97%)
Feb 12, 2020 10.16 10.32 10.05 10.23 21,833 +0.03(+0.32%)
Feb 11, 2020 10.16 10.36 10.08 10.20 21,394 +0.11(+1.06%)
Feb 10, 2020 10.05 10.10 10.00 10.09 46,996 +0.07(+0.74%)
Feb 07, 2020 10.18 10.42 9.973 10.01 64,918 -0.04(-0.41%)
Feb 06, 2020 10.41 10.45 10.05 10.06 26,316 -0.19(-1.84%)
Feb 05, 2020 10.14 10.25 10.05 10.24 26,316 +0.20(+1.96%)
Feb 04, 2020 10.27 10.29 10.05 10.05 17,054 -0.09(-0.89%)
Feb 03, 2020 10.30 10.44 10.14 10.14 19,055 -0.08(-0.80%)
Jan 31, 2020 10.45 10.57 10.17 10.22 34,899 -0.30(-2.88%)
Jan 30, 2020 10.25 10.58 10.25 10.52 17,852 +0.18(+1.74%)
Jan 29, 2020 10.45 10.65 10.33 10.34 24,933 -0.15(-1.41%)
Jan 28, 2020 10.39 10.51 10.39 10.49 31,747 +0.07(+0.71%)
Jan 27, 2020 10.19 10.65 10.19 10.42 29,764 +0.16(+1.52%)
Jan 24, 2020 10.28 10.37 10.15 10.26 24,039 -0.02(-0.16%)
Jan 23, 2020 10.37 10.37 10.06 10.28 39,702 -0.07(-0.63%)
Jan 22, 2020 10.50 10.51 10.33 10.34 20,842 -0.02(-0.24%)
Jan 21, 2020 10.32 10.46 10.19 10.37 33,646 -0.04(-0.39%)
Jan 17, 2020 10.51 10.51 10.37 10.41 27,333 -0.01(-0.08%)
Jan 16, 2020 10.60 10.60 10.35 10.42 31,576 -0.07(-0.62%)
Jan 15, 2020 10.51 10.55 10.41 10.48 15,276 -0.11(-1.01%)
Jan 14, 2020 10.69 10.81 10.58 10.59 13,887 -0.15(-1.37%)
Jan 13, 2020 10.65 10.75 10.65 10.74 18,170 +0.17(+1.63%)
Jan 10, 2020 10.55 10.62 10.51 10.56 32,703 -0.01(-0.08%)
Jan 09, 2020 10.44 10.80 10.44 10.57 17,008 +0.07(+0.62%)
Jan 08, 2020 10.73 10.77 10.46 10.51 19,191 -0.10(-0.93%)
Jan 07, 2020 10.48 10.71 10.45 10.60 15,311 +0.06(+0.54%)
Jan 06, 2020 10.46 10.64 10.43 10.55 31,064 -0.02(-0.16%)
Jan 03, 2020 10.51 10.74 10.51 10.56 33,923 -0.21(-1.98%)
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.