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

Bankfinancial Corp (NQ: BFIN )

10.48 UNCHANGED
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 (%)
Sep 30, 2016 9.654 9.692 9.562 9.654 56,828 +0.06(+0.63%)
Sep 29, 2016 9.616 9.707 9.593 9.593 31,843 -0.03(-0.32%)
Sep 28, 2016 9.616 9.707 9.578 9.623 28,454 -0.03(-0.32%)
Sep 27, 2016 9.608 9.714 9.486 9.654 34,484 +0.14(+1.52%)
Sep 26, 2016 9.555 9.699 9.502 9.509 31,941 -0.17(-1.81%)
Sep 23, 2016 9.730 9.730 9.638 9.684 41,379 -0.03(-0.31%)
Sep 22, 2016 9.669 9.730 9.646 9.714 38,852 +0.06(+0.63%)
Sep 21, 2016 9.585 9.654 9.509 9.654 33,906 +0.08(+0.79%)
Sep 20, 2016 9.616 9.707 9.562 9.578 56,398 +0.02(+0.16%)
Sep 19, 2016 9.585 9.631 9.479 9.562 46,197 -0.02(-0.24%)
Sep 16, 2016 9.342 9.654 9.334 9.585 147,837 +0.25(+2.69%)
Sep 15, 2016 9.448 9.479 9.312 9.334 32,140 -0.02(-0.24%)
Sep 14, 2016 9.448 9.562 9.334 9.357 42,082 +0.00(+0.00%)
Sep 13, 2016 9.395 9.410 9.312 9.357 38,788 -0.12(-1.28%)
Sep 12, 2016 9.334 9.494 9.304 9.479 49,448 +0.17(+1.80%)
Sep 09, 2016 9.479 9.540 9.312 9.312 55,911 -0.18(-1.92%)
Sep 08, 2016 9.540 9.578 9.479 9.494 32,233 -0.02(-0.24%)
Sep 07, 2016 9.433 9.600 9.433 9.517 72,623 +0.03(+0.32%)
Sep 06, 2016 9.540 9.562 9.380 9.486 51,187 -0.09(-0.95%)
Sep 02, 2016 9.479 9.578 9.578 9.578 36,704 +0.17(+1.78%)
Sep 01, 2016 9.312 9.540 9.289 9.410 45,289 +0.03(+0.32%)
Aug 31, 2016 9.509 9.547 9.350 9.380 98,042 -0.13(-1.36%)
Aug 30, 2016 9.433 9.562 9.433 9.509 37,888 +0.08(+0.81%)
Aug 29, 2016 9.380 9.471 9.380 9.433 41,357 +0.02(+0.16%)
Aug 26, 2016 9.334 9.448 9.334 9.418 33,006 +0.07(+0.73%)
Aug 25, 2016 9.289 9.357 9.258 9.350 44,472 +0.02(+0.16%)
Aug 24, 2016 9.357 9.471 9.296 9.334 53,214 +0.02(+0.24%)
Aug 23, 2016 9.342 9.456 9.266 9.312 42,712 +0.02(+0.25%)
Aug 22, 2016 9.251 9.312 9.205 9.289 46,586 +0.02(+0.25%)
Aug 19, 2016 9.266 9.357 9.205 9.266 51,734 -0.04(-0.41%)
Aug 18, 2016 9.388 9.410 9.261 9.304 48,835 -0.04(-0.41%)
Aug 17, 2016 9.380 9.388 9.236 9.342 66,621 -0.01(-0.08%)
Aug 16, 2016 9.175 9.380 9.175 9.350 69,584 +0.21(+2.24%)
Aug 15, 2016 9.228 9.296 9.137 9.144 39,424 -0.05(-0.50%)
Aug 12, 2016 9.122 9.235 9.107 9.190 29,887 +0.03(+0.33%)
Aug 11, 2016 9.235 9.266 9.145 9.160 32,583 -0.01(-0.08%)
Aug 10, 2016 9.160 9.243 9.114 9.167 51,655 +0.02(+0.17%)
Aug 09, 2016 9.273 9.372 9.114 9.152 971,321 -0.09(-0.98%)
Aug 08, 2016 9.228 9.296 9.228 9.243 23,787 +0.00(+0.00%)
Aug 05, 2016 9.228 9.319 9.220 9.243 46,264 +0.12(+1.33%)
Aug 04, 2016 9.220 9.228 9.114 9.122 37,023 -0.05(-0.58%)
Aug 03, 2016 9.213 9.228 9.122 9.175 38,420 +0.04(+0.41%)
Aug 02, 2016 9.251 9.304 9.137 9.137 45,036 -0.07(-0.74%)
Aug 01, 2016 9.281 9.402 9.198 9.205 31,992 -0.03(-0.33%)
Jul 29, 2016 9.425 9.481 9.235 9.235 91,177 -0.26(-2.71%)
Jul 28, 2016 9.523 9.606 9.428 9.493 24,355 -0.05(-0.48%)
Jul 27, 2016 9.591 9.606 9.500 9.538 29,812 +0.00(+0.00%)
Jul 26, 2016 9.500 9.584 9.478 9.538 32,266 +0.01(+0.08%)
Jul 25, 2016 9.493 9.584 9.470 9.531 20,751 -0.04(-0.40%)
Jul 22, 2016 9.379 9.584 9.379 9.568 37,560 +0.20(+2.18%)
Jul 21, 2016 9.470 9.489 9.266 9.364 40,663 -0.13(-1.36%)
Jul 20, 2016 9.466 9.584 9.455 9.493 28,531 +0.00(+0.00%)
Jul 19, 2016 9.553 9.629 9.470 9.493 38,059 -0.09(-0.95%)
Jul 18, 2016 9.546 9.629 9.478 9.584 29,109 +0.02(+0.16%)
Jul 15, 2016 9.614 9.629 9.433 9.568 23,167 +0.02(+0.16%)
Jul 14, 2016 9.644 9.644 9.546 9.553 25,488 -0.05(-0.47%)
Jul 13, 2016 9.561 9.652 9.470 9.599 64,027 +0.08(+0.79%)
Jul 12, 2016 9.531 9.576 9.478 9.523 59,422 +0.05(+0.48%)
Jul 11, 2016 9.394 9.576 9.394 9.478 45,302 +0.11(+1.13%)
Jul 08, 2016 9.334 9.463 9.319 9.372 62,491 +0.13(+1.39%)
Jul 07, 2016 9.213 9.349 9.122 9.243 44,882 +0.16(+1.75%)
Jul 05, 2016 9.008 9.099 9.008 9.084 43,490 +0.01(+0.08%)
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.