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, 2021 10.02 10.34 9.926 10.01 161,216 -0.03(-0.26%)
Jun 29, 2021 10.29 10.47 10.02 10.04 138,172 -0.15(-1.46%)
Jun 28, 2021 10.05 10.31 9.970 10.19 151,961 +0.12(+1.22%)
Jun 25, 2021 9.594 10.45 9.497 10.07 3,134,472 +0.52(+5.41%)
Jun 24, 2021 9.471 9.559 9.331 9.550 120,931 +0.13(+1.39%)
Jun 23, 2021 9.375 9.497 9.322 9.418 152,106 +0.02(+0.19%)
Jun 22, 2021 9.471 9.471 9.235 9.401 168,111 -0.04(-0.46%)
Jun 21, 2021 9.287 9.488 9.261 9.445 80,969 +0.19(+2.08%)
Jun 18, 2021 9.541 9.550 9.235 9.252 175,327 -0.34(-3.56%)
Jun 17, 2021 9.804 9.804 9.515 9.594 110,743 -0.23(-2.32%)
Jun 16, 2021 9.716 9.865 9.611 9.821 65,331 +0.06(+0.63%)
Jun 15, 2021 9.716 9.847 9.707 9.760 64,154 +0.08(+0.81%)
Jun 14, 2021 9.734 9.751 9.637 9.681 66,884 -0.08(-0.81%)
Jun 11, 2021 9.734 9.786 9.694 9.760 34,778 +0.09(+0.90%)
Jun 10, 2021 9.681 9.742 9.664 9.672 49,892 -0.05(-0.54%)
Jun 09, 2021 9.786 9.786 9.681 9.725 27,984 -0.06(-0.63%)
Jun 08, 2021 9.629 9.900 9.629 9.786 57,811 +0.04(+0.36%)
Jun 07, 2021 9.585 9.821 9.497 9.751 87,141 +0.14(+1.46%)
Jun 04, 2021 9.699 9.795 9.585 9.611 52,240 -0.13(-1.35%)
Jun 03, 2021 9.681 9.769 9.436 9.742 70,589 +0.18(+1.92%)
Jun 02, 2021 9.751 9.751 9.506 9.559 28,659 -0.15(-1.53%)
Jun 01, 2021 9.690 9.769 9.624 9.707 30,556 +0.04(+0.36%)
May 28, 2021 9.410 9.707 9.322 9.672 76,549 +0.29(+3.08%)
May 27, 2021 9.401 9.515 9.357 9.383 64,539 +0.04(+0.37%)
May 26, 2021 9.226 9.418 9.217 9.348 46,738 +0.07(+0.75%)
May 25, 2021 9.488 9.567 9.208 9.278 70,836 -0.23(-2.39%)
May 24, 2021 9.427 9.629 9.366 9.506 58,586 +0.08(+0.84%)
May 21, 2021 9.427 9.559 9.366 9.427 68,915 +0.09(+0.94%)
May 20, 2021 9.313 9.383 9.112 9.340 58,885 -0.01(-0.09%)
May 19, 2021 9.243 9.383 9.138 9.348 54,338 +0.02(+0.19%)
May 18, 2021 9.366 9.453 9.305 9.331 34,313 -0.08(-0.84%)
May 17, 2021 9.436 9.453 9.357 9.410 19,925 -0.01(-0.09%)
May 14, 2021 9.287 9.515 9.287 9.418 88,720 +0.13(+1.41%)
May 13, 2021 9.191 9.313 9.156 9.287 59,020 +0.17(+1.87%)
May 12, 2021 9.147 9.222 9.060 9.116 83,327 -0.04(-0.43%)
May 11, 2021 9.060 9.191 9.060 9.156 54,388 +0.00(+0.00%)
May 10, 2021 9.191 9.286 9.139 9.156 114,864 +0.02(+0.19%)
May 07, 2021 9.139 9.234 9.078 9.139 60,437 -0.09(-0.94%)
May 06, 2021 9.139 9.225 9.008 9.225 49,031 +0.11(+1.24%)
May 05, 2021 9.329 9.347 9.086 9.113 61,893 -0.20(-2.14%)
May 04, 2021 9.260 9.401 9.225 9.312 66,306 +0.01(+0.09%)
May 03, 2021 9.095 9.390 9.095 9.303 49,536 +0.27(+2.98%)
Apr 30, 2021 8.948 9.104 8.948 9.034 125,831 +0.01(+0.10%)
Apr 29, 2021 9.017 9.052 8.913 9.026 118,866 +0.00(+0.00%)
Apr 28, 2021 8.982 9.060 8.939 9.026 64,495 -0.03(-0.29%)
Apr 27, 2021 9.017 9.095 8.965 9.052 59,232 +0.03(+0.29%)
Apr 26, 2021 8.991 9.069 8.965 9.026 72,186 +0.03(+0.29%)
Apr 23, 2021 8.913 9.086 8.913 9.000 55,591 +0.13(+1.47%)
Apr 22, 2021 9.008 9.026 8.861 8.870 232,274 -0.16(-1.73%)
Apr 21, 2021 8.963 9.060 8.963 9.026 89,856 +0.13(+1.46%)
Apr 20, 2021 8.861 9.043 8.844 8.896 57,008 -0.03(-0.29%)
Apr 19, 2021 8.904 9.008 8.731 8.922 89,845 +0.02(+0.19%)
Apr 16, 2021 9.000 9.017 8.852 8.904 211,065 -0.04(-0.48%)
Apr 15, 2021 9.000 9.008 8.809 8.948 46,852 +0.02(+0.19%)
Apr 14, 2021 8.844 9.043 8.844 8.930 58,447 +0.06(+0.68%)
Apr 13, 2021 9.000 9.000 8.826 8.870 67,261 -0.10(-1.16%)
Apr 12, 2021 8.913 9.000 8.896 8.974 32,582 +0.05(+0.58%)
Apr 09, 2021 8.861 8.939 8.800 8.922 47,403 +0.01(+0.10%)
Apr 08, 2021 8.774 8.948 8.705 8.913 40,581 +0.06(+0.69%)
Apr 07, 2021 8.913 9.017 8.826 8.852 71,487 -0.12(-1.35%)
Apr 06, 2021 8.974 9.095 8.904 8.974 31,921 -0.03(-0.29%)
Apr 05, 2021 9.225 9.225 8.904 9.000 50,013 -0.12(-1.33%)
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.