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 (%)
Dec 31, 2009 6.882 6.800 6.800 6.800 65,514 -0.07(-1.00%)
Dec 30, 2009 6.876 6.919 6.793 6.869 53,850 -0.03(-0.50%)
Dec 29, 2009 6.958 6.958 6.800 6.903 30,445 -0.05(-0.69%)
Dec 28, 2009 6.862 6.958 6.793 6.951 58,514 +0.13(+1.91%)
Dec 24, 2009 6.896 6.937 6.821 6.821 16,671 -0.03(-0.40%)
Dec 23, 2009 6.903 6.972 6.787 6.848 44,854 -0.02(-0.30%)
Dec 22, 2009 6.821 6.903 6.704 6.869 127,651 +0.00(+0.00%)
Dec 21, 2009 6.979 7.027 6.738 6.869 56,691 -0.08(-1.19%)
Dec 18, 2009 6.869 6.979 6.752 6.951 220,359 +0.14(+2.02%)
Dec 17, 2009 6.814 6.869 6.786 6.814 54,211 -0.03(-0.40%)
Dec 16, 2009 7.054 7.123 6.827 6.841 55,070 -0.14(-2.06%)
Dec 15, 2009 6.944 7.143 6.881 6.985 89,085 +0.04(+0.59%)
Dec 14, 2009 6.944 6.944 6.848 6.944 56,425 +0.05(+0.80%)
Dec 11, 2009 6.896 6.944 6.808 6.889 29,079 +0.05(+0.70%)
Dec 10, 2009 6.896 6.937 6.793 6.841 45,090 -0.04(-0.60%)
Dec 09, 2009 6.827 6.910 6.711 6.882 48,320 +0.08(+1.21%)
Dec 08, 2009 6.814 6.937 6.786 6.800 30,414 -0.09(-1.30%)
Dec 07, 2009 6.869 6.889 6.800 6.889 21,924 +0.00(+0.00%)
Dec 04, 2009 6.821 6.944 6.724 6.889 134,239 +0.25(+3.72%)
Dec 03, 2009 6.800 6.896 6.608 6.642 87,689 -0.11(-1.63%)
Dec 02, 2009 6.683 6.779 6.608 6.752 50,144 +0.05(+0.82%)
Dec 01, 2009 6.532 6.697 6.450 6.697 117,115 +0.25(+3.83%)
Nov 30, 2009 6.312 6.450 6.230 6.450 111,912 +0.12(+1.95%)
Nov 27, 2009 6.278 6.491 6.278 6.326 41,060 -0.10(-1.50%)
Nov 25, 2009 6.580 6.580 6.422 6.422 38,208 -0.11(-1.68%)
Nov 24, 2009 6.560 6.560 6.422 6.532 99,238 -0.03(-0.42%)
Nov 23, 2009 6.436 6.656 6.429 6.560 43,292 +0.23(+3.58%)
Nov 20, 2009 6.374 6.566 6.285 6.333 71,737 -0.08(-1.18%)
Nov 19, 2009 6.491 6.532 6.360 6.408 55,339 -0.15(-2.30%)
Nov 18, 2009 6.525 6.587 6.422 6.560 27,452 -0.01(-0.21%)
Nov 17, 2009 6.512 6.573 6.403 6.573 29,638 +0.04(+0.63%)
Nov 16, 2009 6.498 6.587 6.429 6.532 72,137 +0.11(+1.71%)
Nov 13, 2009 6.354 6.553 6.347 6.422 30,507 +0.05(+0.86%)
Nov 12, 2009 6.553 6.683 6.326 6.367 71,956 -0.17(-2.63%)
Nov 11, 2009 6.573 6.690 6.512 6.539 54,755 +0.05(+0.74%)
Nov 10, 2009 6.676 6.683 6.422 6.491 26,207 -0.07(-1.05%)
Nov 09, 2009 6.546 6.594 6.450 6.560 50,510 +0.10(+1.49%)
Nov 06, 2009 6.415 6.498 6.395 6.463 23,365 -0.05(-0.74%)
Nov 05, 2009 6.484 6.539 6.429 6.512 55,805 +0.18(+2.82%)
Nov 04, 2009 6.539 6.580 6.319 6.333 62,650 -0.17(-2.64%)
Nov 03, 2009 6.408 6.518 6.319 6.505 50,064 +0.02(+0.32%)
Nov 02, 2009 6.477 6.642 6.360 6.484 49,866 +0.00(+0.00%)
Oct 30, 2009 6.525 6.683 6.388 6.484 112,782 -0.08(-1.26%)
Oct 29, 2009 6.711 6.910 6.512 6.566 61,937 -0.10(-1.44%)
Oct 28, 2009 6.532 6.690 6.532 6.663 83,702 +0.14(+2.11%)
Oct 27, 2009 6.656 6.697 6.471 6.525 99,103 +0.12(+1.93%)
Oct 26, 2009 6.518 6.566 6.395 6.402 43,203 -0.06(-0.96%)
Oct 23, 2009 6.498 6.745 6.457 6.463 59,366 -0.29(-4.27%)
Oct 22, 2009 6.518 6.752 6.518 6.752 27,188 +0.21(+3.15%)
Oct 21, 2009 6.553 6.690 6.498 6.546 85,617 -0.05(-0.73%)
Oct 20, 2009 6.594 6.608 6.525 6.594 42,824 -0.01(-0.10%)
Oct 19, 2009 6.525 6.642 6.512 6.601 32,442 +0.11(+1.69%)
Oct 16, 2009 6.601 6.663 6.491 6.491 65,092 -0.14(-2.17%)
Oct 15, 2009 6.539 6.663 6.525 6.635 75,507 +0.02(+0.31%)
Oct 14, 2009 6.615 6.635 6.560 6.615 52,670 +0.07(+1.05%)
Oct 13, 2009 6.477 6.546 6.457 6.546 38,860 +0.04(+0.63%)
Oct 12, 2009 6.525 6.690 6.422 6.505 16,896 -0.05(-0.73%)
Oct 09, 2009 6.463 6.559 6.354 6.553 59,382 +0.15(+2.36%)
Oct 08, 2009 6.525 6.525 6.360 6.402 82,088 -0.06(-0.96%)
Oct 07, 2009 6.436 6.463 6.333 6.463 38,847 +0.03(+0.43%)
Oct 06, 2009 6.395 6.436 6.302 6.436 29,424 +0.15(+2.40%)
Oct 05, 2009 6.367 6.457 6.264 6.285 86,073 -0.04(-0.65%)
Oct 02, 2009 6.436 6.628 6.312 6.326 101,637 -0.16(-2.54%)
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.