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

Bankfinancial Corp (NQ: BFIN )

12.39 +0.63 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 5.384 5.450 5.136 5.173 26,394 -0.19(-3.54%)
Nov 29, 2012 5.195 5.384 5.187 5.363 13,538 +0.22(+4.26%)
Nov 28, 2012 5.107 5.173 5.063 5.143 21,690 +0.00(+0.00%)
Nov 27, 2012 5.114 5.158 5.049 5.143 99,030 +0.09(+1.73%)
Nov 26, 2012 5.143 5.143 5.034 5.056 26,277 -0.09(-1.84%)
Nov 23, 2012 5.041 5.173 4.968 5.151 15,227 +0.10(+2.03%)
Nov 21, 2012 4.983 5.098 4.968 5.048 12,951 +0.04(+0.73%)
Nov 20, 2012 4.983 5.085 4.961 5.012 11,189 +0.01(+0.15%)
Nov 19, 2012 5.078 5.195 4.946 5.005 33,494 -0.02(-0.44%)
Nov 16, 2012 4.924 5.034 4.837 5.027 47,264 +0.07(+1.47%)
Nov 15, 2012 5.012 5.100 4.873 4.953 67,232 -0.07(-1.45%)
Nov 14, 2012 5.180 5.180 4.991 5.027 76,807 -0.16(-3.03%)
Nov 13, 2012 5.268 5.315 5.165 5.184 13,505 -0.06(-1.18%)
Nov 12, 2012 5.341 5.341 5.224 5.246 20,325 -0.09(-1.64%)
Nov 09, 2012 5.246 5.392 5.129 5.333 13,256 +0.07(+1.39%)
Nov 08, 2012 5.414 5.414 5.224 5.260 33,557 -0.05(-0.96%)
Nov 07, 2012 5.801 5.801 5.311 5.311 39,369 -0.54(-9.24%)
Nov 06, 2012 5.837 5.911 5.742 5.852 16,278 +0.15(+2.56%)
Nov 05, 2012 5.728 5.764 5.655 5.706 13,911 -0.01(-0.13%)
Nov 02, 2012 5.911 5.911 5.713 5.713 25,319 -0.17(-2.86%)
Nov 01, 2012 5.889 5.932 5.734 5.881 38,407 +0.01(+0.25%)
Oct 31, 2012 5.735 5.918 5.735 5.867 21,188 +0.15(+2.69%)
Oct 26, 2012 5.721 5.713 5.713 5.713 7,528 -0.01(-0.13%)
Oct 25, 2012 5.713 5.728 5.662 5.721 4,575 +0.07(+1.29%)
Oct 24, 2012 5.721 5.721 5.640 5.648 13,502 -0.07(-1.28%)
Oct 23, 2012 5.655 5.932 5.567 5.721 15,269 +0.07(+1.29%)
Oct 19, 2012 5.764 5.823 5.518 5.648 34,033 -0.17(-2.89%)
Oct 18, 2012 6.005 6.005 5.816 5.816 34,162 -0.20(-3.40%)
Oct 17, 2012 6.042 6.042 5.947 6.020 28,794 +0.00(+0.00%)
Oct 16, 2012 6.064 6.064 5.889 6.020 13,698 -0.05(-0.84%)
Oct 15, 2012 5.976 6.073 5.874 6.071 24,046 +0.15(+2.47%)
Oct 12, 2012 5.889 5.947 5.889 5.925 29,991 +0.03(+0.50%)
Oct 11, 2012 6.064 6.064 5.830 5.896 22,836 -0.13(-2.18%)
Oct 10, 2012 5.969 6.086 5.947 6.027 50,174 +0.09(+1.48%)
Oct 09, 2012 5.976 6.093 5.925 5.940 22,574 -0.05(-0.85%)
Oct 08, 2012 6.290 6.305 5.918 5.991 24,070 -0.31(-4.87%)
Oct 05, 2012 6.400 6.422 6.137 6.298 32,461 -0.06(-0.92%)
Oct 04, 2012 6.298 6.371 6.283 6.356 40,488 +0.07(+1.05%)
Oct 03, 2012 6.385 6.393 6.283 6.290 20,020 -0.07(-1.03%)
Oct 02, 2012 6.415 6.466 6.298 6.356 24,651 -0.01(-0.23%)
Oct 01, 2012 6.444 6.466 6.298 6.371 68,812 -0.05(-0.80%)
Sep 28, 2012 6.473 6.502 6.422 6.422 24,009 -0.10(-1.57%)
Sep 27, 2012 6.597 6.751 6.437 6.524 59,279 -0.08(-1.22%)
Sep 26, 2012 6.539 6.685 6.532 6.605 42,446 +0.07(+1.01%)
Sep 25, 2012 6.532 6.626 6.459 6.539 65,275 +0.05(+0.79%)
Sep 24, 2012 6.517 6.663 6.123 6.488 55,741 -0.05(-0.78%)
Sep 21, 2012 6.196 6.561 6.159 6.539 142,912 +0.44(+7.18%)
Sep 20, 2012 6.116 6.189 6.101 6.101 12,779 -0.01(-0.24%)
Sep 19, 2012 6.013 6.123 5.904 6.116 41,141 +0.12(+2.07%)
Sep 18, 2012 5.948 6.035 5.685 5.992 34,171 +0.03(+0.49%)
Sep 17, 2012 6.035 6.043 5.875 5.962 35,520 -0.09(-1.45%)
Sep 14, 2012 6.130 6.159 5.948 6.050 68,020 -0.08(-1.31%)
Sep 13, 2012 5.875 6.145 5.860 6.130 56,486 +0.26(+4.35%)
Sep 12, 2012 5.831 5.875 5.678 5.875 71,233 +0.06(+1.00%)
Sep 11, 2012 5.758 5.853 5.758 5.816 19,056 +0.04(+0.76%)
Sep 10, 2012 5.867 5.867 5.765 5.773 19,370 -0.04(-0.63%)
Sep 07, 2012 5.787 5.831 5.743 5.809 26,946 +0.07(+1.14%)
Sep 06, 2012 5.765 5.831 5.678 5.743 57,136 +0.04(+0.64%)
Sep 05, 2012 5.721 5.794 5.627 5.707 52,017 +0.01(+0.13%)
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.