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

Bankfinancial Corp (NQ: BFIN )

10.11 +0.11 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 7.352 7.472 7.275 7.275 74,253 -0.06(-0.82%)
Jan 28, 2021 7.421 7.669 7.309 7.335 48,790 -0.01(-0.12%)
Jan 27, 2021 7.515 7.544 7.335 7.343 84,323 -0.21(-2.84%)
Jan 26, 2021 7.652 7.815 7.506 7.558 41,283 -0.10(-1.34%)
Jan 25, 2021 7.678 7.729 7.558 7.661 33,267 -0.12(-1.54%)
Jan 22, 2021 7.558 7.781 7.558 7.781 41,031 +0.15(+2.02%)
Jan 21, 2021 7.815 7.815 7.627 7.627 45,085 -0.20(-2.52%)
Jan 20, 2021 7.850 7.884 7.785 7.824 53,865 -0.05(-0.65%)
Jan 19, 2021 8.098 8.098 7.738 7.875 52,101 -0.29(-3.57%)
Jan 15, 2021 7.781 8.184 7.733 8.167 165,874 +0.34(+4.39%)
Jan 14, 2021 7.790 7.892 7.790 7.824 20,793 +0.05(+0.66%)
Jan 13, 2021 7.892 7.892 7.695 7.772 41,173 -0.10(-1.31%)
Jan 12, 2021 7.755 7.978 7.755 7.875 27,364 +0.09(+1.21%)
Jan 11, 2021 8.107 8.236 7.627 7.781 59,237 -0.10(-1.31%)
Jan 08, 2021 7.867 8.064 7.721 7.884 46,626 +0.09(+1.21%)
Jan 07, 2021 7.738 7.832 7.635 7.790 69,487 +0.18(+2.37%)
Jan 06, 2021 7.549 8.041 7.549 7.609 81,104 +0.18(+2.43%)
Jan 05, 2021 7.524 7.627 7.421 7.429 80,093 -0.03(-0.35%)
Jan 04, 2021 7.592 7.695 7.438 7.455 33,652 -0.08(-1.03%)
Dec 31, 2020 7.532 7.532 7.532 122,236 -0.07(-0.90%)
Dec 30, 2020 7.541 7.627 7.506 7.601 122,236 +0.07(+0.91%)
Dec 29, 2020 7.661 7.661 7.481 7.532 26,229 -0.16(-2.12%)
Dec 28, 2020 7.712 7.738 7.669 7.695 40,784 +0.19(+2.51%)
Dec 24, 2020 7.549 7.601 7.506 7.506 13,638 -0.10(-1.35%)
Dec 23, 2020 7.515 7.678 7.515 7.609 60,740 +0.10(+1.37%)
Dec 22, 2020 7.498 7.558 7.498 7.506 87,584 -0.03(-0.46%)
Dec 21, 2020 7.687 7.687 7.472 7.541 55,818 +0.03(+0.46%)
Dec 18, 2020 7.678 7.704 7.472 7.506 105,260 -0.11(-1.46%)
Dec 17, 2020 7.635 7.656 7.549 7.618 19,457 +0.03(+0.45%)
Dec 16, 2020 7.618 7.652 7.549 7.584 23,579 -0.07(-0.90%)
Dec 15, 2020 7.678 7.807 7.609 7.652 33,106 +0.03(+0.34%)
Dec 14, 2020 7.592 7.729 7.541 7.627 34,805 +0.05(+0.68%)
Dec 11, 2020 7.704 7.764 7.558 7.575 28,908 -0.12(-1.56%)
Dec 10, 2020 7.558 7.695 7.472 7.695 88,967 +0.24(+3.22%)
Dec 09, 2020 7.455 7.498 7.403 7.455 104,323 +0.10(+1.40%)
Dec 08, 2020 7.223 7.395 7.215 7.352 46,701 +0.15(+2.02%)
Dec 07, 2020 7.228 7.276 7.138 7.206 36,581 -0.05(-0.71%)
Dec 04, 2020 7.258 7.292 7.129 7.258 39,632 +0.14(+1.93%)
Dec 03, 2020 7.129 7.155 6.975 7.120 42,064 +0.01(+0.12%)
Dec 02, 2020 6.966 7.112 6.957 7.112 72,645 +0.11(+1.59%)
Dec 01, 2020 7.086 7.221 6.914 7.000 24,425 +0.08(+1.12%)
Nov 30, 2020 7.240 7.481 6.897 6.923 34,317 -0.27(-3.70%)
Nov 27, 2020 7.258 7.258 7.060 7.189 38,583 +0.00(+0.00%)
Nov 25, 2020 7.198 7.292 7.086 7.189 28,792 -0.23(-3.12%)
Nov 24, 2020 7.195 7.524 7.195 7.421 57,402 +0.29(+4.09%)
Nov 23, 2020 7.012 7.193 6.957 7.129 32,445 +0.14(+1.96%)
Nov 20, 2020 6.726 7.069 6.726 6.992 76,001 +0.15(+2.26%)
Nov 19, 2020 6.966 7.005 6.657 6.837 87,731 -0.23(-3.28%)
Nov 18, 2020 7.549 7.549 7.069 7.069 21,814 -0.23(-3.17%)
Nov 17, 2020 7.249 7.361 7.095 7.301 23,665 +0.05(+0.71%)
Nov 16, 2020 7.215 7.386 7.086 7.249 35,999 +0.17(+2.42%)
Nov 13, 2020 6.743 7.129 6.743 7.077 14,337 +0.36(+5.36%)
Nov 12, 2020 7.172 7.206 6.713 6.717 21,208 -0.56(-7.67%)
Nov 11, 2020 7.215 7.412 7.155 7.275 13,647 -0.13(-1.74%)
Nov 10, 2020 6.949 7.609 6.794 7.403 50,361 +0.57(+8.42%)
Nov 09, 2020 6.863 7.129 6.657 6.829 44,525 +0.47(+7.42%)
Nov 06, 2020 6.382 6.399 6.315 6.357 16,539 +0.02(+0.27%)
Nov 05, 2020 6.340 6.475 6.331 6.340 17,411 -0.03(-0.53%)
Nov 04, 2020 6.374 6.505 6.315 6.374 47,664 -0.14(-2.08%)
Nov 03, 2020 6.509 6.738 6.365 6.509 39,224 +0.11(+1.72%)
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.