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

Bankfinancial Corp (NQ: BFIN )

11.76 +0.25 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2022 9.662 9.662 9.502 9.618 23,834 +0.02(+0.19%)
Jan 28, 2022 9.546 9.662 9.546 9.600 55,088 +0.00(+0.00%)
Jan 27, 2022 9.564 9.653 9.555 9.600 13,855 +0.09(+0.94%)
Jan 26, 2022 9.671 9.689 9.502 9.510 12,953 -0.20(-2.02%)
Jan 25, 2022 9.644 9.827 9.519 9.707 25,708 +0.16(+1.68%)
Jan 24, 2022 9.475 9.600 9.368 9.546 13,310 +0.11(+1.13%)
Jan 21, 2022 9.502 9.591 9.403 9.439 41,162 -0.06(-0.66%)
Jan 20, 2022 9.680 9.707 9.502 9.502 29,486 -0.20(-2.02%)
Jan 19, 2022 9.796 9.796 9.591 9.698 51,306 +0.11(+1.12%)
Jan 18, 2022 9.626 9.716 9.591 9.591 10,936 -0.06(-0.65%)
Jan 14, 2022 9.653 0 -0.07(-0.73%)
Jan 13, 2022 9.783 9.865 9.671 9.725 39,599 +0.07(+0.69%)
Jan 12, 2022 9.751 9.838 9.582 9.658 6,535 -0.09(-0.96%)
Jan 11, 2022 9.698 9.760 9.564 9.751 64,929 +0.10(+1.02%)
Jan 10, 2022 9.841 9.841 9.609 9.653 20,223 -0.18(-1.81%)
Jan 07, 2022 9.778 9.867 9.609 9.832 44,934 +0.02(+0.18%)
Jan 06, 2022 9.769 9.890 9.698 9.814 16,772 +0.12(+1.20%)
Jan 05, 2022 9.680 9.858 9.653 9.698 36,699 +0.07(+0.74%)
Jan 04, 2022 9.626 9.858 9.600 9.626 10,227 +0.07(+0.75%)
Jan 03, 2022 9.582 9.814 9.555 9.555 38,145 +0.04(+0.37%)
Dec 31, 2021 9.716 9.716 9.519 9.519 21,650 -0.15(-1.57%)
Dec 30, 2021 9.546 9.876 9.519 9.671 9,185 +0.10(+1.03%)
Dec 29, 2021 9.760 10.05 9.528 9.573 22,689 -0.02(-0.19%)
Dec 28, 2021 9.528 9.974 9.519 9.591 26,732 +0.03(+0.28%)
Dec 27, 2021 9.600 9.600 9.510 9.564 26,204 -0.04(-0.37%)
Dec 23, 2021 9.484 9.635 9.457 9.600 15,371 +0.10(+1.03%)
Dec 22, 2021 9.493 9.564 9.332 9.502 6,215 +0.02(+0.19%)
Dec 21, 2021 9.537 9.756 9.430 9.484 14,420 +0.04(+0.38%)
Dec 20, 2021 9.519 9.519 9.332 9.448 29,917 -0.23(-2.40%)
Dec 17, 2021 9.680 9.716 9.510 9.680 40,153 +0.04(+0.46%)
Dec 16, 2021 9.591 9.644 9.591 9.635 12,006 +0.04(+0.47%)
Dec 15, 2021 9.600 9.716 9.591 9.591 16,567 -0.12(-1.29%)
Dec 14, 2021 9.537 9.716 9.510 9.716 49,535 +0.09(+0.93%)
Dec 13, 2021 9.618 9.680 9.475 9.626 28,185 +0.12(+1.31%)
Dec 10, 2021 9.430 9.528 9.270 9.502 20,977 +0.22(+2.40%)
Dec 09, 2021 9.537 9.635 9.216 9.278 20,499 -0.08(-0.86%)
Dec 08, 2021 9.332 9.368 9.243 9.359 26,237 -0.03(-0.29%)
Dec 07, 2021 9.493 9.493 9.261 9.386 41,429 -0.03(-0.28%)
Dec 06, 2021 9.528 9.689 9.403 9.412 19,168 -0.02(-0.19%)
Dec 03, 2021 9.778 9.778 9.412 9.430 10,976 -0.19(-1.95%)
Dec 02, 2021 9.537 9.618 9.368 9.618 13,760 +0.23(+2.47%)
Dec 01, 2021 9.430 9.707 9.377 9.386 32,533 -0.09(-0.94%)
Nov 30, 2021 9.537 9.947 9.368 9.475 84,779 +0.00(+0.00%)
Nov 29, 2021 9.609 9.618 9.341 9.475 37,133 +0.05(+0.57%)
Nov 26, 2021 9.609 9.823 9.394 9.421 35,517 -0.23(-2.40%)
Nov 24, 2021 9.921 10.13 9.555 9.653 30,459 -0.10(-1.01%)
Nov 23, 2021 9.894 10.04 9.716 9.751 28,999 -0.08(-0.82%)
Nov 22, 2021 9.948 10.03 9.787 9.832 20,270 -0.05(-0.54%)
Nov 19, 2021 10.12 10.13 9.832 9.885 13,275 -0.28(-2.72%)
Nov 18, 2021 10.12 10.16 10.03 10.16 41,347 +0.07(+0.71%)
Nov 17, 2021 10.08 10.20 10.04 10.09 77,136 +0.00(+0.00%)
Nov 16, 2021 10.09 10.21 10.04 10.09 19,082 -0.04(-0.44%)
Nov 15, 2021 10.04 10.16 10.04 10.13 18,970 +0.05(+0.53%)
Nov 12, 2021 9.974 10.08 9.930 10.08 26,722 +0.02(+0.18%)
Nov 11, 2021 9.957 10.19 9.957 10.06 17,784 -0.07(-0.70%)
Nov 10, 2021 9.876 10.16 10.13 29,570 +0.25(+2.53%)
Nov 09, 2021 9.894 9.947 9.788 9.885 37,911 +0.05(+0.54%)
Nov 08, 2021 10.13 10.13 9.832 9.832 17,930 -0.25(-2.46%)
Nov 05, 2021 9.867 10.17 9.867 10.08 36,666 +0.07(+0.71%)
Nov 04, 2021 10.14 10.27 9.726 10.01 28,125 -0.19(-1.82%)
Nov 03, 2021 10.17 10.30 9.947 10.19 11,624 -0.04(-0.43%)
Nov 02, 2021 10.04 10.24 10.02 10.24 42,809 +0.21(+2.12%)
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.