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

Bankfinancial Corp (NQ: BFIN )

9.820 -0.020 (-0.20%)
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 (%)
May 31, 2023 7.214 7.214 7.051 7.090 7,809 -0.10(-1.33%)
May 30, 2023 7.118 7.503 7.118 7.185 6,576 +0.01(+0.13%)
May 26, 2023 7.118 7.185 7.013 7.176 19,887 +0.16(+2.32%)
May 25, 2023 7.042 7.645 7.013 7.013 12,164 -0.03(-0.41%)
May 24, 2023 7.616 7.616 7.042 7.042 14,417 -0.11(-1.47%)
May 23, 2023 7.109 7.343 7.109 7.147 46,750 -0.01(-0.13%)
May 22, 2023 7.090 7.185 7.090 7.157 21,056 +0.11(+1.63%)
May 19, 2023 7.272 7.273 7.042 7.042 18,123 -0.17(-2.39%)
May 18, 2023 7.540 7.559 7.205 7.214 20,756 -0.13(-1.83%)
May 17, 2023 7.051 7.358 6.994 7.348 5,716 +0.36(+5.21%)
May 16, 2023 7.090 7.482 6.984 6.984 14,448 -0.11(-1.49%)
May 15, 2023 6.936 7.258 6.936 7.090 12,461 +0.15(+2.21%)
May 12, 2023 6.994 7.070 6.868 6.936 9,378 +0.01(+0.14%)
May 11, 2023 6.965 7.310 6.898 6.927 14,766 -0.11(-1.50%)
May 10, 2023 7.079 7.079 6.947 7.032 10,747 +0.04(+0.54%)
May 09, 2023 7.061 7.084 6.994 6.994 25,490 -0.06(-0.80%)
May 08, 2023 7.231 7.231 6.975 7.051 48,581 -0.17(-2.42%)
May 05, 2023 7.247 7.694 7.108 7.226 15,495 +0.02(+0.33%)
May 04, 2023 7.221 7.226 7.060 7.202 8,849 -0.02(-0.26%)
May 03, 2023 7.420 7.802 7.198 7.221 6,226 -0.29(-3.90%)
May 02, 2023 7.656 7.656 7.514 7.514 13,493 -0.14(-1.85%)
May 01, 2023 7.838 7.864 7.656 7.656 23,270 -0.17(-2.11%)
Apr 28, 2023 7.892 7.944 7.817 7.821 14,926 -0.07(-0.90%)
Apr 27, 2023 7.940 8.053 7.892 7.892 3,916 -0.01(-0.12%)
Apr 26, 2023 8.006 8.006 7.892 7.902 5,884 -0.06(-0.71%)
Apr 25, 2023 8.360 8.441 7.892 7.958 14,893 -0.31(-3.77%)
Apr 24, 2023 8.435 8.448 8.204 8.270 8,248 -0.06(-0.68%)
Apr 21, 2023 8.412 8.431 8.195 8.327 6,867 -0.09(-1.01%)
Apr 20, 2023 8.214 8.450 8.205 8.412 21,436 +0.22(+2.65%)
Apr 19, 2023 7.977 8.195 7.968 8.195 18,012 +0.25(+3.09%)
Apr 18, 2023 8.034 8.034 7.930 7.949 17,820 -0.09(-1.06%)
Apr 17, 2023 8.081 8.081 8.034 8.034 11,759 -0.05(-0.58%)
Apr 14, 2023 8.045 8.110 8.045 8.081 5,045 +0.01(+0.12%)
Apr 13, 2023 8.086 8.086 8.034 8.072 2,925 -0.01(-0.12%)
Apr 12, 2023 8.100 8.100 8.043 8.081 3,926 +0.05(+0.59%)
Apr 11, 2023 8.062 8.118 8.034 8.034 14,759 -0.02(-0.23%)
Apr 10, 2023 8.119 8.204 8.043 8.053 6,437 -0.05(-0.58%)
Apr 06, 2023 8.147 8.147 8.053 8.100 8,010 -0.04(-0.52%)
Apr 05, 2023 8.194 8.196 8.053 8.143 9,385 -0.06(-0.75%)
Apr 04, 2023 8.327 8.334 8.185 8.204 14,200 -0.08(-0.91%)
Apr 03, 2023 8.329 8.329 8.242 8.280 7,044 +0.01(+0.11%)
Mar 31, 2023 8.273 8.308 8.204 8.270 9,200 +0.09(+1.04%)
Mar 30, 2023 8.332 8.332 8.185 8.185 7,094 -0.09(-1.03%)
Mar 29, 2023 8.384 8.384 8.223 8.270 4,795 -0.06(-0.68%)
Mar 28, 2023 8.388 8.388 8.327 8.327 13,471 -0.01(-0.11%)
Mar 27, 2023 8.403 8.536 8.336 8.336 7,225 -0.07(-0.79%)
Mar 24, 2023 8.336 8.431 8.336 8.403 3,857 +0.02(+0.23%)
Mar 23, 2023 8.450 8.507 8.384 8.384 29,289 -0.08(-0.89%)
Mar 22, 2023 8.412 8.665 8.412 8.459 4,117 -0.14(-1.65%)
Mar 21, 2023 8.384 8.648 8.336 8.601 5,809 +0.27(+3.29%)
Mar 20, 2023 8.459 8.507 8.327 8.327 32,180 -0.06(-0.68%)
Mar 17, 2023 8.563 8.563 8.365 8.384 25,120 -0.18(-2.10%)
Mar 16, 2023 8.440 8.570 8.384 8.563 6,294 +0.19(+2.26%)
Mar 15, 2023 8.715 8.715 8.374 8.374 10,195 -0.13(-1.56%)
Mar 14, 2023 8.318 9.187 8.318 8.507 21,112 +0.31(+3.81%)
Mar 13, 2023 8.885 8.885 8.081 8.195 32,715 -0.78(-8.64%)
Mar 10, 2023 9.536 9.536 8.894 8.970 75,271 -0.45(-4.81%)
Mar 09, 2023 9.707 9.738 9.395 9.423 43,281 -0.35(-3.58%)
Mar 08, 2023 9.716 9.773 9.707 9.773 2,297 +0.08(+0.78%)
Mar 07, 2023 9.688 9.726 9.698 9.698 10,653 +0.00(+0.00%)
Mar 06, 2023 9.783 9.783 9.698 9.698 7,434 -0.11(-1.16%)
Mar 03, 2023 9.783 9.816 9.783 9.811 6,222 +0.03(+0.29%)
Mar 02, 2023 9.877 9.877 9.783 9.783 6,887 -0.04(-0.39%)
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.