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 (%)
Jul 31, 2015 8.973 8.988 8.840 8.988 35,902 +0.07(+0.83%)
Jul 30, 2015 8.825 8.965 8.773 8.914 19,262 +0.12(+1.35%)
Jul 29, 2015 8.847 8.899 8.780 8.795 8,810 -0.08(-0.92%)
Jul 28, 2015 8.765 8.929 8.765 8.877 16,769 +0.01(+0.08%)
Jul 27, 2015 8.728 8.907 8.728 8.869 13,636 +0.10(+1.19%)
Jul 24, 2015 8.817 8.951 8.728 8.765 26,573 -0.07(-0.84%)
Jul 23, 2015 8.929 8.929 8.758 8.840 28,732 -0.04(-0.50%)
Jul 22, 2015 8.907 8.996 8.847 8.884 22,394 +0.00(+0.00%)
Jul 21, 2015 8.914 8.944 8.825 8.884 35,679 -0.06(-0.67%)
Jul 20, 2015 8.907 8.973 8.817 8.944 31,651 +0.00(+0.00%)
Jul 17, 2015 8.921 8.988 8.907 8.944 25,826 +0.03(+0.33%)
Jul 16, 2015 8.996 9.025 8.892 8.914 14,798 -0.03(-0.33%)
Jul 15, 2015 9.070 9.078 8.936 8.944 13,250 -0.05(-0.58%)
Jul 14, 2015 8.973 9.063 8.966 8.996 25,782 +0.03(+0.33%)
Jul 13, 2015 9.011 9.048 8.959 8.966 22,176 -0.03(-0.33%)
Jul 10, 2015 8.921 9.115 8.840 8.996 105,284 +0.12(+1.34%)
Jul 09, 2015 8.944 8.944 8.825 8.877 21,649 +0.03(+0.34%)
Jul 08, 2015 8.862 8.959 8.773 8.847 32,265 -0.07(-0.75%)
Jul 07, 2015 8.921 8.996 8.825 8.914 49,383 -0.01(-0.08%)
Jul 06, 2015 8.825 8.996 8.780 8.921 33,418 +0.09(+1.01%)
Jul 02, 2015 8.773 8.832 8.832 8.832 36,720 +0.07(+0.76%)
Jul 01, 2015 8.773 8.851 8.758 8.765 86,651 +0.01(+0.08%)
Jun 30, 2015 8.765 8.832 8.743 8.758 65,096 +0.02(+0.26%)
Jun 29, 2015 8.765 8.817 8.736 8.736 96,718 -0.16(-1.76%)
Jun 26, 2015 8.959 8.981 8.869 8.892 336,995 -0.02(-0.25%)
Jun 25, 2015 8.944 9.137 8.914 8.914 64,072 +0.00(+0.00%)
Jun 24, 2015 8.721 9.055 8.706 8.914 184,655 +0.22(+2.57%)
Jun 23, 2015 8.698 8.736 8.639 8.691 229,139 +0.04(+0.43%)
Jun 22, 2015 8.683 8.728 8.646 8.654 119,529 -0.01(-0.09%)
Jun 19, 2015 8.654 8.728 8.617 8.661 96,007 -0.03(-0.34%)
Jun 18, 2015 8.728 8.765 8.527 8.691 90,078 +0.03(+0.34%)
Jun 17, 2015 8.736 8.776 8.624 8.661 39,870 -0.08(-0.94%)
Jun 16, 2015 8.810 8.810 8.664 8.743 57,907 -0.11(-1.26%)
Jun 15, 2015 8.676 8.892 8.661 8.854 35,590 +0.15(+1.71%)
Jun 12, 2015 8.773 8.788 8.691 8.706 17,268 -0.11(-1.26%)
Jun 11, 2015 8.810 8.891 8.780 8.817 12,355 +0.01(+0.08%)
Jun 10, 2015 8.847 8.884 8.743 8.810 42,695 +0.04(+0.51%)
Jun 09, 2015 8.773 8.832 8.743 8.765 20,396 -0.02(-0.25%)
Jun 08, 2015 8.825 8.854 8.728 8.788 20,299 -0.07(-0.84%)
Jun 05, 2015 8.758 8.869 8.683 8.862 55,933 +0.11(+1.27%)
Jun 04, 2015 8.765 8.788 8.691 8.750 37,499 -0.10(-1.09%)
Jun 03, 2015 8.780 8.944 8.721 8.847 48,378 +0.06(+0.68%)
Jun 02, 2015 8.892 8.936 8.773 8.788 43,807 -0.04(-0.50%)
Jun 01, 2015 8.728 8.877 8.698 8.832 33,059 +0.03(+0.34%)
May 29, 2015 8.899 8.929 8.713 8.802 42,298 -0.04(-0.50%)
May 28, 2015 8.973 8.973 8.832 8.847 320,441 -0.18(-1.98%)
May 27, 2015 8.854 9.055 8.788 9.025 25,372 +0.18(+2.02%)
May 26, 2015 8.832 8.854 8.728 8.847 50,214 -0.04(-0.50%)
May 22, 2015 8.951 8.892 8.892 8.892 43,042 -0.09(-0.99%)
May 21, 2015 8.929 8.996 8.921 8.981 24,056 +0.02(+0.25%)
May 20, 2015 9.152 9.152 8.884 8.959 33,867 -0.15(-1.63%)
May 19, 2015 9.144 9.196 8.847 9.107 93,351 -0.07(-0.73%)
May 18, 2015 9.063 9.226 8.973 9.174 52,342 +0.07(+0.82%)
May 15, 2015 9.196 9.196 8.929 9.100 36,073 -0.11(-1.21%)
May 14, 2015 9.219 9.219 9.144 9.211 54,026 +0.03(+0.32%)
May 13, 2015 9.204 9.338 9.167 9.182 71,741 +0.01(+0.16%)
May 12, 2015 9.159 9.226 9.063 9.167 1,799,473 -0.07(-0.72%)
May 11, 2015 9.301 9.390 9.204 9.234 17,157 -0.02(-0.24%)
May 08, 2015 9.404 9.404 9.197 9.256 20,716 -0.01(-0.16%)
May 07, 2015 9.271 9.360 9.256 9.271 14,762 -0.02(-0.24%)
May 06, 2015 9.271 9.360 9.189 9.293 34,616 +0.07(+0.72%)
May 05, 2015 9.204 9.360 8.708 9.226 96,912 -0.05(-0.56%)
May 04, 2015 9.375 9.412 9.167 9.278 32,299 -0.06(-0.63%)
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.