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 (%)
Jun 30, 2014 8.087 8.219 8.002 8.189 45,829 +0.10(+1.27%)
Jun 27, 2014 7.852 8.248 7.712 8.087 658,261 +0.19(+2.42%)
Jun 26, 2014 7.830 7.910 7.778 7.896 81,815 +0.08(+1.03%)
Jun 25, 2014 7.720 7.852 7.646 7.815 49,598 +0.04(+0.47%)
Jun 24, 2014 7.756 7.874 7.694 7.778 76,779 +0.02(+0.28%)
Jun 23, 2014 7.734 7.778 7.602 7.756 92,002 +0.02(+0.28%)
Jun 20, 2014 7.632 7.742 7.514 7.734 124,968 +0.13(+1.74%)
Jun 19, 2014 7.617 7.683 7.455 7.602 30,578 +0.04(+0.58%)
Jun 18, 2014 7.441 7.580 7.301 7.558 39,799 +0.10(+1.38%)
Jun 17, 2014 7.544 7.588 7.394 7.455 37,910 -0.06(-0.78%)
Jun 16, 2014 7.514 7.573 7.433 7.514 46,812 +0.01(+0.10%)
Jun 13, 2014 7.617 7.654 7.448 7.507 20,859 -0.06(-0.78%)
Jun 12, 2014 7.580 7.705 7.536 7.566 47,678 -0.01(-0.19%)
Jun 11, 2014 7.734 7.829 7.566 7.580 37,113 -0.17(-2.18%)
Jun 10, 2014 7.918 7.925 7.694 7.749 39,673 +0.09(+1.15%)
Jun 06, 2014 7.551 7.698 7.514 7.661 69,203 +0.16(+2.15%)
Jun 05, 2014 7.184 7.514 7.096 7.500 46,066 +0.34(+4.82%)
Jun 04, 2014 7.155 7.206 7.096 7.155 95,263 -0.01(-0.20%)
Jun 03, 2014 7.257 7.404 7.118 7.169 68,956 -0.15(-2.10%)
Jun 02, 2014 7.338 7.338 7.155 7.323 47,926 -0.01(-0.10%)
May 30, 2014 7.411 7.514 7.213 7.331 36,791 -0.05(-0.70%)
May 29, 2014 7.441 7.507 7.316 7.382 29,848 -0.01(-0.10%)
May 28, 2014 7.404 7.455 7.309 7.389 18,612 -0.07(-0.89%)
May 27, 2014 7.331 7.463 7.294 7.455 38,898 +0.12(+1.70%)
May 23, 2014 7.250 7.331 7.331 7.331 41,700 +0.14(+1.94%)
May 22, 2014 7.081 7.264 7.081 7.191 19,873 +0.09(+1.24%)
May 21, 2014 7.081 7.147 6.993 7.103 43,890 +0.06(+0.83%)
May 20, 2014 7.037 7.243 6.934 7.045 92,103 -0.01(-0.21%)
May 19, 2014 6.979 7.177 6.942 7.059 39,244 +0.04(+0.63%)
May 16, 2014 6.934 7.023 6.934 7.015 57,992 +0.06(+0.84%)
May 15, 2014 7.045 7.162 6.898 6.956 69,594 -0.09(-1.25%)
May 14, 2014 7.265 7.411 7.045 7.045 92,727 -0.20(-2.74%)
May 13, 2014 7.558 7.558 7.228 7.243 86,123 -0.34(-4.55%)
May 12, 2014 7.279 7.617 7.265 7.588 84,725 +0.32(+4.44%)
May 09, 2014 7.067 7.309 7.045 7.265 40,461 +0.22(+3.12%)
May 08, 2014 7.059 7.133 7.045 7.045 34,368 -0.05(-0.72%)
May 07, 2014 7.103 7.162 7.081 7.096 34,641 -0.02(-0.31%)
May 06, 2014 7.045 7.162 7.045 7.118 83,418 +0.06(+0.83%)
May 05, 2014 7.030 7.224 7.030 7.059 48,478 -0.05(-0.72%)
May 02, 2014 7.250 7.250 7.045 7.111 29,119 -0.09(-1.22%)
May 01, 2014 7.206 7.257 7.147 7.199 91,086 -0.01(-0.20%)
Apr 30, 2014 7.206 7.316 7.206 7.213 49,243 +0.00(+0.00%)
Apr 29, 2014 7.279 7.323 7.206 7.213 22,743 -0.01(-0.20%)
Apr 28, 2014 7.257 7.294 7.184 7.228 39,369 +0.04(+0.51%)
Apr 25, 2014 7.257 7.301 7.162 7.191 75,288 -0.07(-1.01%)
Apr 24, 2014 7.309 7.309 7.257 7.265 10,004 +0.00(+0.00%)
Apr 23, 2014 7.257 7.298 7.257 7.265 27,532 -0.01(-0.10%)
Apr 22, 2014 7.287 7.294 7.257 7.272 20,652 -0.01(-0.20%)
Apr 21, 2014 7.301 7.309 7.257 7.287 26,211 -0.01(-0.20%)
Apr 17, 2014 7.257 7.301 7.301 7.301 20,189 +0.01(+0.20%)
Apr 16, 2014 7.323 7.323 7.257 7.287 15,254 +0.01(+0.10%)
Apr 15, 2014 7.294 7.294 7.257 7.279 24,163 -0.01(-0.20%)
Apr 14, 2014 7.345 7.404 7.257 7.294 39,765 +0.03(+0.40%)
Apr 11, 2014 7.257 7.301 7.257 7.265 49,706 +0.01(+0.10%)
Apr 10, 2014 7.301 7.301 7.257 7.257 59,200 -0.04(-0.60%)
Apr 09, 2014 7.265 7.367 7.257 7.301 32,093 +0.06(+0.81%)
Apr 08, 2014 7.287 7.389 7.235 7.243 28,842 -0.01(-0.10%)
Apr 07, 2014 7.257 7.426 7.243 7.250 26,402 -0.01(-0.20%)
Apr 04, 2014 7.477 7.492 7.235 7.265 42,008 -0.14(-1.88%)
Apr 03, 2014 7.492 7.506 7.367 7.404 19,952 -0.11(-1.46%)
Apr 02, 2014 7.514 7.514 7.462 7.514 21,560 +0.02(+0.29%)
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.