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 28, 2021 9.410 9.707 9.322 9.672 76,549 +0.29(+3.08%)
May 27, 2021 9.401 9.515 9.357 9.383 64,539 +0.04(+0.37%)
May 26, 2021 9.226 9.418 9.217 9.348 46,738 +0.07(+0.75%)
May 25, 2021 9.488 9.567 9.208 9.278 70,836 -0.23(-2.39%)
May 24, 2021 9.427 9.629 9.366 9.506 58,586 +0.08(+0.84%)
May 21, 2021 9.427 9.559 9.366 9.427 68,915 +0.09(+0.94%)
May 20, 2021 9.313 9.383 9.112 9.340 58,885 -0.01(-0.09%)
May 19, 2021 9.243 9.383 9.138 9.348 54,338 +0.02(+0.19%)
May 18, 2021 9.366 9.453 9.305 9.331 34,313 -0.08(-0.84%)
May 17, 2021 9.436 9.453 9.357 9.410 19,925 -0.01(-0.09%)
May 14, 2021 9.287 9.515 9.287 9.418 88,720 +0.13(+1.41%)
May 13, 2021 9.191 9.313 9.156 9.287 59,020 +0.17(+1.87%)
May 12, 2021 9.147 9.222 9.060 9.116 83,327 -0.04(-0.43%)
May 11, 2021 9.060 9.191 9.060 9.156 54,388 +0.00(+0.00%)
May 10, 2021 9.191 9.286 9.139 9.156 114,864 +0.02(+0.19%)
May 07, 2021 9.139 9.234 9.078 9.139 60,437 -0.09(-0.94%)
May 06, 2021 9.139 9.225 9.008 9.225 49,031 +0.11(+1.24%)
May 05, 2021 9.329 9.347 9.086 9.113 61,893 -0.20(-2.14%)
May 04, 2021 9.260 9.401 9.225 9.312 66,306 +0.01(+0.09%)
May 03, 2021 9.095 9.390 9.095 9.303 49,536 +0.27(+2.98%)
Apr 30, 2021 8.948 9.104 8.948 9.034 125,831 +0.01(+0.10%)
Apr 29, 2021 9.017 9.052 8.913 9.026 118,866 +0.00(+0.00%)
Apr 28, 2021 8.982 9.060 8.939 9.026 64,495 -0.03(-0.29%)
Apr 27, 2021 9.017 9.095 8.965 9.052 59,232 +0.03(+0.29%)
Apr 26, 2021 8.991 9.069 8.965 9.026 72,186 +0.03(+0.29%)
Apr 23, 2021 8.913 9.086 8.913 9.000 55,591 +0.13(+1.47%)
Apr 22, 2021 9.008 9.026 8.861 8.870 232,274 -0.16(-1.73%)
Apr 21, 2021 8.963 9.060 8.963 9.026 89,856 +0.13(+1.46%)
Apr 20, 2021 8.861 9.043 8.844 8.896 57,008 -0.03(-0.29%)
Apr 19, 2021 8.904 9.008 8.731 8.922 89,845 +0.02(+0.19%)
Apr 16, 2021 9.000 9.017 8.852 8.904 211,065 -0.04(-0.48%)
Apr 15, 2021 9.000 9.008 8.809 8.948 46,852 +0.02(+0.19%)
Apr 14, 2021 8.844 9.043 8.844 8.930 58,447 +0.06(+0.68%)
Apr 13, 2021 9.000 9.000 8.826 8.870 67,261 -0.10(-1.16%)
Apr 12, 2021 8.913 9.000 8.896 8.974 32,582 +0.05(+0.58%)
Apr 09, 2021 8.861 8.939 8.800 8.922 47,403 +0.01(+0.10%)
Apr 08, 2021 8.774 8.948 8.705 8.913 40,581 +0.06(+0.69%)
Apr 07, 2021 8.913 9.017 8.826 8.852 71,487 -0.12(-1.35%)
Apr 06, 2021 8.974 9.095 8.904 8.974 31,921 -0.03(-0.29%)
Apr 05, 2021 9.225 9.225 8.904 9.000 50,013 -0.12(-1.33%)
Apr 01, 2021 8.930 9.156 8.887 9.121 40,713 +0.17(+1.94%)
Mar 31, 2021 8.974 9.052 8.852 8.948 111,997 -0.07(-0.77%)
Mar 30, 2021 9.078 9.147 8.939 9.017 50,051 -0.03(-0.38%)
Mar 29, 2021 9.199 9.338 8.974 9.052 61,444 -0.24(-2.61%)
Mar 26, 2021 9.338 9.451 9.017 9.295 41,059 +0.07(+0.75%)
Mar 25, 2021 8.835 9.225 8.835 9.225 64,018 +0.36(+4.01%)
Mar 24, 2021 9.121 9.303 8.844 8.870 46,933 -0.13(-1.45%)
Mar 23, 2021 8.930 9.130 8.852 9.000 68,577 +0.03(+0.39%)
Mar 22, 2021 9.442 9.442 8.943 8.965 86,162 -0.52(-5.48%)
Mar 19, 2021 9.147 9.485 8.974 9.485 236,669 +0.33(+3.60%)
Mar 18, 2021 9.208 9.433 8.991 9.156 58,035 -0.05(-0.56%)
Mar 17, 2021 9.104 9.269 9.060 9.208 33,725 +0.18(+2.02%)
Mar 16, 2021 9.243 9.243 8.956 9.026 56,619 -0.28(-2.98%)
Mar 15, 2021 9.494 9.520 9.173 9.303 57,383 -0.22(-2.28%)
Mar 12, 2021 9.485 9.627 9.484 9.520 56,860 +0.10(+1.01%)
Mar 11, 2021 9.598 9.598 9.312 9.425 43,737 -0.09(-0.91%)
Mar 10, 2021 9.477 9.737 9.433 9.511 56,052 +0.04(+0.46%)
Mar 09, 2021 9.355 9.555 9.165 9.468 56,320 +0.16(+1.77%)
Mar 08, 2021 9.364 9.717 9.225 9.303 89,558 -0.04(-0.46%)
Mar 05, 2021 9.113 9.407 9.085 9.347 71,047 +0.38(+4.26%)
Mar 04, 2021 8.956 9.199 8.904 8.965 88,440 -0.01(-0.10%)
Mar 03, 2021 8.772 9.060 8.718 8.974 61,098 +0.35(+4.02%)
Mar 02, 2021 8.376 8.627 8.237 8.627 43,320 +0.29(+3.43%)
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.