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 (%)
Apr 29, 2016 9.410 9.515 9.229 9.319 79,786 -0.14(-1.44%)
Apr 28, 2016 9.531 9.621 9.402 9.455 93,281 -0.17(-1.80%)
Apr 27, 2016 9.432 9.636 9.432 9.629 94,606 +0.12(+1.27%)
Apr 26, 2016 9.410 9.523 9.334 9.508 104,712 +0.14(+1.53%)
Apr 25, 2016 9.387 9.387 9.206 9.365 189,376 -0.02(-0.16%)
Apr 22, 2016 9.154 9.417 9.154 9.380 60,143 +0.13(+1.39%)
Apr 21, 2016 8.890 9.297 8.890 9.252 904,364 +0.35(+3.98%)
Apr 20, 2016 8.897 8.965 8.859 8.897 402,768 +0.01(+0.08%)
Apr 19, 2016 8.920 8.950 8.859 8.890 455,013 +0.00(+0.00%)
Apr 18, 2016 8.905 8.988 8.867 8.890 263,123 -0.02(-0.17%)
Apr 15, 2016 8.897 8.942 8.867 8.905 653,018 -0.03(-0.34%)
Apr 14, 2016 8.988 9.003 8.920 8.935 344,838 -0.05(-0.59%)
Apr 13, 2016 8.859 9.025 8.859 8.988 273,203 +0.12(+1.36%)
Apr 12, 2016 8.792 8.935 8.792 8.867 108,597 +0.08(+0.86%)
Apr 11, 2016 8.882 8.882 8.724 8.792 72,831 -0.05(-0.60%)
Apr 08, 2016 8.859 9.308 8.716 8.844 63,358 +0.10(+1.12%)
Apr 07, 2016 8.829 8.897 8.701 8.746 103,789 -0.13(-1.44%)
Apr 06, 2016 8.859 8.920 8.829 8.875 129,602 +0.02(+0.17%)
Apr 05, 2016 8.897 8.942 8.859 8.859 170,087 -0.05(-0.59%)
Apr 04, 2016 8.897 8.942 8.890 8.912 51,138 +0.02(+0.25%)
Apr 01, 2016 8.897 8.908 8.882 8.890 28,127 -0.02(-0.25%)
Mar 31, 2016 8.927 8.942 8.897 8.912 130,077 -0.01(-0.08%)
Mar 30, 2016 8.965 8.965 8.905 8.920 160,596 -0.02(-0.25%)
Mar 29, 2016 8.905 8.957 8.897 8.942 112,114 +0.01(+0.08%)
Mar 28, 2016 8.957 9.022 8.897 8.935 22,236 +0.02(+0.17%)
Mar 24, 2016 8.980 8.920 8.920 8.920 247,083 -0.09(-1.00%)
Mar 23, 2016 9.048 9.078 8.995 9.010 182,908 -0.03(-0.33%)
Mar 22, 2016 9.055 9.084 9.018 9.040 27,478 -0.06(-0.66%)
Mar 21, 2016 9.116 9.214 9.063 9.101 44,402 +0.00(+0.00%)
Mar 18, 2016 9.154 9.282 8.973 9.101 147,144 +0.00(+0.00%)
Mar 17, 2016 9.025 9.123 9.025 9.101 31,855 +0.06(+0.67%)
Mar 16, 2016 9.033 9.116 8.995 9.040 40,334 +0.02(+0.17%)
Mar 15, 2016 8.995 9.093 8.995 9.025 37,830 +0.02(+0.17%)
Mar 14, 2016 9.033 9.055 9.010 9.010 31,363 -0.07(-0.75%)
Mar 11, 2016 9.191 9.199 9.033 9.078 55,932 -0.08(-0.91%)
Mar 10, 2016 9.131 9.214 9.025 9.161 31,764 +0.03(+0.33%)
Mar 09, 2016 9.040 9.161 9.025 9.131 30,482 +0.11(+1.17%)
Mar 08, 2016 9.199 9.229 9.025 9.025 38,395 -0.18(-1.97%)
Mar 07, 2016 9.138 9.267 9.138 9.206 62,577 +0.05(+0.58%)
Mar 04, 2016 9.078 9.221 9.025 9.154 47,493 +0.09(+1.00%)
Mar 03, 2016 9.055 9.123 9.010 9.063 50,558 +0.02(+0.17%)
Mar 02, 2016 9.048 9.063 8.957 9.048 44,822 +0.02(+0.17%)
Mar 01, 2016 9.116 9.123 8.988 9.033 86,278 -0.05(-0.50%)
Feb 29, 2016 9.259 9.305 9.055 9.078 70,109 -0.20(-2.19%)
Feb 26, 2016 9.274 9.334 9.169 9.282 39,555 +0.14(+1.48%)
Feb 25, 2016 9.078 9.239 9.048 9.146 49,879 +0.19(+2.10%)
Feb 24, 2016 8.611 8.995 8.611 8.957 55,103 +0.29(+3.39%)
Feb 23, 2016 9.078 9.108 8.656 8.663 82,727 -0.39(-4.33%)
Feb 22, 2016 9.161 9.252 9.040 9.055 43,851 -0.02(-0.25%)
Feb 19, 2016 9.123 9.199 8.803 9.078 39,849 -0.01(-0.08%)
Feb 18, 2016 9.184 9.282 9.048 9.086 28,150 -0.11(-1.15%)
Feb 17, 2016 9.267 9.304 9.138 9.191 37,095 -0.04(-0.41%)
Feb 16, 2016 9.146 9.342 9.063 9.229 30,478 +0.14(+1.49%)
Feb 12, 2016 9.146 9.093 9.093 9.093 42,175 +0.08(+0.92%)
Feb 11, 2016 9.010 9.161 8.973 9.010 51,252 -0.04(-0.42%)
Feb 10, 2016 9.063 9.146 9.018 9.048 58,777 +0.02(+0.17%)
Feb 09, 2016 9.010 9.146 9.010 9.033 43,941 -0.07(-0.75%)
Feb 08, 2016 8.973 9.184 8.973 9.101 51,237 +0.09(+1.00%)
Feb 05, 2016 8.988 9.104 8.988 9.010 60,190 -0.03(-0.33%)
Feb 04, 2016 8.973 9.070 8.973 9.040 15,683 +0.03(+0.33%)
Feb 03, 2016 9.078 9.190 8.913 9.010 38,143 +0.00(+0.00%)
Feb 02, 2016 8.965 9.281 8.928 9.010 44,117 -0.09(-0.99%)
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.