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 31, 2016 9.652 9.660 9.592 9.622 184,744 -0.03(-0.31%)
May 27, 2016 9.629 9.652 9.652 9.652 54,027 +0.04(+0.39%)
May 26, 2016 9.622 9.690 9.607 9.614 35,355 -0.04(-0.39%)
May 25, 2016 9.682 9.758 9.629 9.652 39,133 -0.05(-0.47%)
May 24, 2016 9.599 9.728 9.584 9.698 90,576 +0.16(+1.67%)
May 23, 2016 9.569 9.599 9.516 9.539 22,951 -0.01(-0.08%)
May 20, 2016 9.493 9.576 9.493 9.546 62,524 +0.10(+1.04%)
May 19, 2016 9.501 9.501 9.395 9.448 29,607 -0.06(-0.64%)
May 18, 2016 9.334 9.539 9.334 9.508 78,129 +0.12(+1.29%)
May 17, 2016 9.470 9.523 9.251 9.387 88,008 -0.12(-1.27%)
May 16, 2016 9.516 9.607 9.466 9.508 43,290 +0.02(+0.24%)
May 13, 2016 9.508 9.539 9.440 9.486 83,195 +0.00(+0.00%)
May 12, 2016 9.561 9.576 9.463 9.486 59,810 -0.03(-0.32%)
May 11, 2016 9.561 9.584 9.470 9.516 50,061 -0.02(-0.16%)
May 10, 2016 9.531 9.622 9.523 9.531 68,016 +0.05(+0.48%)
May 09, 2016 9.448 9.584 9.448 9.486 45,958 -0.02(-0.16%)
May 06, 2016 9.501 9.561 9.365 9.501 112,154 +0.02(+0.24%)
May 05, 2016 9.455 9.591 9.410 9.478 74,358 +0.10(+1.04%)
May 04, 2016 9.312 9.448 9.305 9.380 72,427 +0.00(+0.00%)
May 03, 2016 9.471 9.523 9.350 9.380 61,563 -0.21(-2.20%)
May 02, 2016 9.373 9.644 9.199 9.591 114,286 +0.27(+2.91%)
Apr 29, 2016 9.410 9.516 9.229 9.320 79,783 -0.14(-1.44%)
Apr 28, 2016 9.531 9.621 9.403 9.455 93,278 -0.17(-1.80%)
Apr 27, 2016 9.433 9.636 9.433 9.629 94,603 +0.12(+1.27%)
Apr 26, 2016 9.410 9.523 9.335 9.508 104,708 +0.14(+1.53%)
Apr 25, 2016 9.388 9.388 9.207 9.365 189,369 -0.02(-0.16%)
Apr 22, 2016 9.154 9.418 9.154 9.380 60,141 +0.13(+1.39%)
Apr 21, 2016 8.890 9.297 8.890 9.252 904,331 +0.35(+3.98%)
Apr 20, 2016 8.897 8.965 8.860 8.897 402,754 +0.01(+0.08%)
Apr 19, 2016 8.920 8.950 8.860 8.890 454,996 +0.00(+0.00%)
Apr 18, 2016 8.905 8.988 8.867 8.890 263,113 -0.02(-0.17%)
Apr 15, 2016 8.897 8.943 8.867 8.905 652,994 -0.03(-0.34%)
Apr 14, 2016 8.988 9.003 8.920 8.935 344,826 -0.05(-0.59%)
Apr 13, 2016 8.860 9.026 8.860 8.988 273,193 +0.12(+1.36%)
Apr 12, 2016 8.792 8.935 8.792 8.867 108,593 +0.08(+0.86%)
Apr 11, 2016 8.882 8.882 8.724 8.792 72,829 -0.05(-0.60%)
Apr 08, 2016 8.860 9.308 8.717 8.845 63,356 +0.10(+1.12%)
Apr 07, 2016 8.830 8.897 8.701 8.747 103,785 -0.13(-1.44%)
Apr 06, 2016 8.860 8.920 8.830 8.875 129,598 +0.02(+0.17%)
Apr 05, 2016 8.897 8.943 8.860 8.860 170,080 -0.05(-0.59%)
Apr 04, 2016 8.897 8.943 8.890 8.913 51,136 +0.02(+0.25%)
Apr 01, 2016 8.897 8.909 8.882 8.890 28,126 -0.02(-0.25%)
Mar 31, 2016 8.928 8.943 8.897 8.913 130,072 -0.01(-0.08%)
Mar 30, 2016 8.965 8.965 8.905 8.920 160,590 -0.02(-0.25%)
Mar 29, 2016 8.905 8.958 8.897 8.943 112,110 +0.01(+0.08%)
Mar 28, 2016 8.958 9.022 8.897 8.935 22,235 +0.02(+0.17%)
Mar 24, 2016 8.980 8.920 8.920 8.920 247,074 -0.09(-1.00%)
Mar 23, 2016 9.048 9.078 8.995 9.011 182,901 -0.03(-0.33%)
Mar 22, 2016 9.056 9.085 9.018 9.041 27,477 -0.06(-0.66%)
Mar 21, 2016 9.116 9.214 9.063 9.101 44,400 +0.00(+0.00%)
Mar 18, 2016 9.154 9.282 8.973 9.101 147,138 +0.00(+0.00%)
Mar 17, 2016 9.026 9.124 9.026 9.101 31,854 +0.06(+0.67%)
Mar 16, 2016 9.033 9.116 8.995 9.041 40,332 +0.02(+0.17%)
Mar 15, 2016 8.995 9.094 8.995 9.026 37,829 +0.02(+0.17%)
Mar 14, 2016 9.033 9.056 9.011 9.011 31,362 -0.07(-0.75%)
Mar 11, 2016 9.192 9.199 9.033 9.078 55,930 -0.08(-0.91%)
Mar 10, 2016 9.131 9.214 9.026 9.161 31,762 +0.03(+0.33%)
Mar 09, 2016 9.041 9.161 9.026 9.131 30,481 +0.11(+1.17%)
Mar 08, 2016 9.199 9.229 9.026 9.026 38,394 -0.18(-1.97%)
Mar 07, 2016 9.139 9.267 9.139 9.207 62,574 +0.05(+0.58%)
Mar 04, 2016 9.078 9.222 9.026 9.154 47,491 +0.09(+1.00%)
Mar 03, 2016 9.056 9.124 9.011 9.063 50,556 +0.02(+0.17%)
Mar 02, 2016 9.048 9.063 8.958 9.048 44,820 +0.02(+0.17%)
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.