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

Bankfinancial Corp (NQ: BFIN )

9.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2009 7.006 7.006 6.670 6.848 83,228 -0.03(-0.50%)
Mar 30, 2009 6.924 6.993 6.697 6.883 49,854 -0.74(-9.73%)
Mar 26, 2009 7.487 7.625 7.219 7.625 81,613 +0.24(+3.26%)
Mar 25, 2009 7.116 7.439 6.931 7.384 67,254 +0.31(+4.37%)
Mar 24, 2009 7.178 7.467 7.020 7.075 141,306 -0.24(-3.29%)
Mar 23, 2009 6.993 7.322 6.787 7.315 99,022 +0.69(+10.36%)
Mar 20, 2009 6.938 6.972 6.587 6.629 155,821 -0.27(-3.98%)
Mar 19, 2009 6.951 6.979 6.642 6.903 76,561 -0.05(-0.69%)
Mar 18, 2009 6.690 7.020 6.670 6.951 108,146 +0.25(+3.80%)
Mar 17, 2009 6.285 6.704 6.239 6.697 87,027 +0.43(+6.79%)
Mar 16, 2009 6.319 6.519 6.189 6.271 60,553 +0.03(+0.55%)
Mar 13, 2009 6.299 6.299 6.086 6.237 46,040 -0.06(-0.98%)
Mar 12, 2009 5.461 6.306 5.413 6.299 128,680 +0.82(+15.06%)
Mar 11, 2009 5.509 5.777 5.440 5.475 78,281 -0.01(-0.25%)
Mar 10, 2009 5.289 5.495 5.117 5.488 111,214 +0.32(+6.25%)
Mar 09, 2009 5.138 5.367 4.987 5.165 99,578 -0.01(-0.27%)
Mar 06, 2009 5.117 5.179 4.939 5.179 129,481 +0.08(+1.62%)
Mar 05, 2009 5.385 5.385 5.097 5.097 133,269 -0.36(-6.67%)
Mar 04, 2009 5.523 5.536 5.330 5.461 121,331 -0.29(-5.02%)
Mar 02, 2009 5.976 5.983 5.736 5.749 61,971 -0.20(-3.35%)
Feb 27, 2009 6.065 6.182 5.949 5.949 70,028 -0.15(-2.48%)
Feb 26, 2009 6.141 6.354 6.086 6.100 70,511 +0.00(+0.00%)
Feb 25, 2009 6.258 6.258 5.818 6.100 99,015 -0.16(-2.63%)
Feb 24, 2009 5.859 6.278 5.701 6.264 200,251 +0.44(+7.55%)
Feb 23, 2009 5.997 6.189 5.804 5.825 143,042 -0.14(-2.30%)
Feb 20, 2009 6.065 6.237 5.907 5.962 126,230 -0.19(-3.02%)
Feb 19, 2009 6.319 6.319 6.148 6.148 63,474 -0.14(-2.29%)
Feb 18, 2009 6.505 6.580 6.271 6.292 90,334 -0.12(-1.82%)
Feb 17, 2009 6.505 6.745 6.402 6.409 86,240 -0.30(-4.50%)
Feb 13, 2009 6.663 6.841 6.560 6.711 62,804 -0.14(-2.10%)
Feb 12, 2009 6.601 6.920 6.539 6.855 73,740 -0.01(-0.10%)
Feb 11, 2009 6.780 6.883 6.656 6.862 60,049 +0.14(+2.04%)
Feb 10, 2009 7.157 7.157 6.697 6.725 48,742 -0.43(-5.96%)
Feb 09, 2009 7.171 7.336 7.054 7.151 58,150 -0.08(-1.05%)
Feb 06, 2009 7.075 7.315 7.013 7.226 72,338 +0.16(+2.33%)
Feb 05, 2009 7.061 7.315 6.986 7.061 46,630 -0.01(-0.19%)
Feb 04, 2009 7.254 7.370 7.075 7.075 55,158 -0.16(-2.18%)
Feb 03, 2009 7.151 7.384 6.945 7.233 76,416 +0.10(+1.35%)
Feb 02, 2009 6.539 7.185 6.539 7.137 141,683 +0.52(+7.89%)
Jan 30, 2009 6.862 6.903 6.587 6.615 46,031 -0.15(-2.23%)
Jan 29, 2009 6.965 7.013 6.766 6.766 35,053 -0.27(-3.81%)
Jan 28, 2009 6.903 7.151 6.869 7.034 119,820 +0.13(+1.89%)
Jan 27, 2009 6.848 6.993 6.828 6.903 41,047 +0.06(+0.90%)
Jan 26, 2009 6.622 6.862 6.615 6.841 34,733 +0.25(+3.86%)
Jan 23, 2009 6.519 6.683 6.498 6.587 44,948 -0.03(-0.42%)
Jan 22, 2009 6.622 6.814 6.526 6.615 54,018 -0.14(-2.13%)
Jan 21, 2009 6.526 6.877 6.498 6.759 88,357 +0.31(+4.79%)
Jan 20, 2009 6.773 6.793 6.388 6.450 82,820 -0.52(-7.40%)
Jan 16, 2009 6.938 7.020 6.773 6.965 62,664 +0.00(+0.00%)
Jan 15, 2009 6.807 7.034 6.629 6.965 76,026 +0.14(+2.11%)
Jan 14, 2009 6.780 7.089 6.766 6.821 48,688 -0.13(-1.88%)
Jan 13, 2009 6.945 7.130 6.780 6.951 57,458 -0.05(-0.78%)
Jan 12, 2009 6.855 7.089 6.855 7.006 53,226 +0.10(+1.49%)
Jan 09, 2009 7.178 7.315 6.896 6.903 64,557 -0.29(-4.01%)
Jan 08, 2009 7.068 7.247 6.993 7.192 30,024 +0.14(+2.05%)
Jan 07, 2009 7.089 7.226 6.924 7.048 46,997 -0.16(-2.29%)
Jan 06, 2009 7.075 7.288 6.979 7.212 61,032 +0.14(+2.04%)
Jan 05, 2009 7.151 7.309 6.883 7.068 46,506 -0.07(-0.96%)
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.