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 (%)
Nov 30, 2010 6.639 6.681 6.533 6.604 65,759 -0.11(-1.58%)
Nov 29, 2010 6.689 6.745 6.653 6.710 16,763 -0.01(-0.11%)
Nov 26, 2010 6.653 6.752 6.653 6.717 5,517 +0.00(+0.00%)
Nov 24, 2010 6.717 6.717 6.717 6.717 82,251 +0.07(+1.06%)
Nov 23, 2010 6.589 6.667 6.582 6.646 25,335 -0.02(-0.32%)
Nov 22, 2010 6.589 6.681 6.568 6.667 19,482 +0.03(+0.43%)
Nov 19, 2010 6.689 6.689 6.625 6.639 38,155 -0.04(-0.53%)
Nov 18, 2010 6.639 6.717 6.505 6.674 39,273 +0.11(+1.73%)
Nov 17, 2010 6.589 6.717 6.469 6.561 22,417 +0.01(+0.22%)
Nov 16, 2010 6.568 6.618 6.490 6.547 54,107 -0.08(-1.28%)
Nov 15, 2010 6.674 6.717 6.547 6.632 25,075 +0.01(+0.11%)
Nov 12, 2010 6.653 6.703 6.611 6.625 28,390 -0.08(-1.16%)
Nov 11, 2010 6.752 6.823 6.654 6.703 37,042 -0.13(-1.87%)
Nov 10, 2010 6.759 6.865 6.759 6.830 38,829 +0.09(+1.37%)
Nov 09, 2010 6.738 6.858 6.724 6.738 46,117 +0.00(+0.00%)
Nov 08, 2010 6.915 6.936 6.696 6.738 58,990 -0.18(-2.66%)
Nov 05, 2010 6.866 6.929 6.824 6.922 38,151 +0.08(+1.13%)
Nov 04, 2010 6.711 6.845 6.544 6.845 161,161 +0.25(+3.73%)
Nov 03, 2010 6.606 6.627 6.536 6.599 31,997 -0.01(-0.11%)
Nov 02, 2010 6.648 6.690 6.557 6.606 67,282 +0.04(+0.64%)
Nov 01, 2010 6.430 6.641 6.388 6.564 53,596 +0.13(+2.08%)
Oct 29, 2010 6.430 6.500 6.430 6.430 107,564 -0.01(-0.22%)
Oct 28, 2010 6.613 6.613 6.444 6.444 43,896 -0.10(-1.50%)
Oct 27, 2010 6.514 6.606 6.500 6.543 22,185 -0.06(-0.96%)
Oct 25, 2010 6.725 6.767 6.585 6.606 31,446 -0.11(-1.57%)
Oct 22, 2010 6.669 6.782 6.648 6.711 27,351 +0.08(+1.17%)
Oct 21, 2010 6.852 6.852 6.578 6.634 32,630 -0.17(-2.48%)
Oct 20, 2010 6.775 6.852 6.708 6.803 31,093 +0.08(+1.15%)
Oct 19, 2010 6.845 6.957 6.655 6.725 39,740 -0.23(-3.33%)
Oct 18, 2010 6.789 6.957 6.746 6.957 46,276 +0.20(+3.02%)
Oct 15, 2010 6.838 6.838 6.718 6.753 72,091 -0.01(-0.10%)
Oct 14, 2010 6.796 6.817 6.662 6.760 40,657 -0.04(-0.52%)
Oct 13, 2010 6.697 6.810 6.641 6.796 42,384 +0.11(+1.58%)
Oct 12, 2010 6.718 6.718 6.655 6.690 14,339 -0.06(-0.94%)
Oct 11, 2010 6.746 6.775 6.676 6.753 12,038 +0.01(+0.10%)
Oct 08, 2010 6.662 6.775 6.606 6.746 42,988 +0.06(+0.95%)
Oct 07, 2010 6.782 6.782 6.585 6.683 28,412 -0.06(-0.83%)
Oct 06, 2010 6.676 6.782 6.676 6.739 45,888 +0.03(+0.42%)
Oct 05, 2010 6.557 6.732 6.465 6.711 53,930 +0.23(+3.58%)
Oct 04, 2010 6.514 6.557 6.430 6.479 25,627 -0.11(-1.71%)
Oct 01, 2010 6.507 6.599 6.367 6.592 23,341 +0.15(+2.29%)
Sep 30, 2010 6.578 6.578 6.437 6.444 61,304 -0.09(-1.40%)
Sep 29, 2010 6.500 6.571 6.472 6.536 66,565 +0.01(+0.11%)
Sep 28, 2010 6.472 6.536 6.388 6.529 31,795 +0.10(+1.53%)
Sep 27, 2010 6.444 6.479 6.416 6.430 36,883 -0.04(-0.54%)
Sep 24, 2010 6.381 6.479 6.367 6.465 72,923 +0.17(+2.68%)
Sep 23, 2010 6.290 6.430 6.290 6.297 50,184 -0.06(-0.88%)
Sep 22, 2010 6.437 6.493 6.325 6.353 25,451 -0.13(-1.95%)
Sep 21, 2010 6.543 6.543 6.439 6.479 24,381 -0.07(-1.07%)
Sep 20, 2010 6.409 6.592 6.388 6.550 82,611 +0.13(+2.08%)
Sep 17, 2010 6.430 6.430 6.269 6.416 101,578 +0.01(+0.22%)
Sep 15, 2010 6.360 6.416 6.262 6.402 40,075 +0.00(+0.00%)
Sep 14, 2010 6.437 6.437 6.346 6.402 53,293 -0.07(-1.09%)
Sep 13, 2010 6.409 6.493 6.325 6.472 58,315 +0.13(+2.11%)
Sep 10, 2010 6.318 6.374 6.318 6.339 32,587 -0.06(-0.99%)
Sep 09, 2010 6.458 6.458 6.311 6.402 26,265 +0.02(+0.33%)
Sep 08, 2010 6.444 6.472 6.353 6.381 35,706 -0.03(-0.44%)
Sep 07, 2010 6.479 6.507 6.409 6.409 58,808 -0.09(-1.41%)
Sep 03, 2010 6.444 6.500 6.395 6.500 73,173 +0.13(+2.10%)
Sep 02, 2010 6.416 6.423 6.325 6.367 37,963 -0.06(-0.98%)
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.