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

Bankfinancial Corp (NQ: BFIN )

12.39 +0.63 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 6.485 6.642 6.349 6.444 113,480 -0.08(-1.26%)
Oct 29, 2009 6.669 6.867 6.472 6.526 62,320 -0.10(-1.44%)
Oct 28, 2009 6.492 6.649 6.492 6.622 84,220 +0.14(+2.11%)
Oct 27, 2009 6.615 6.656 6.431 6.485 99,715 +0.12(+1.93%)
Oct 26, 2009 6.478 6.526 6.355 6.362 43,470 -0.06(-0.96%)
Oct 23, 2009 6.458 6.704 6.417 6.424 59,733 -0.29(-4.27%)
Oct 22, 2009 6.478 6.710 6.478 6.710 27,356 +0.20(+3.15%)
Oct 21, 2009 6.512 6.649 6.458 6.506 86,146 -0.05(-0.73%)
Oct 20, 2009 6.553 6.567 6.485 6.553 43,089 -0.01(-0.10%)
Oct 19, 2009 6.485 6.601 6.472 6.560 32,643 +0.11(+1.69%)
Oct 16, 2009 6.560 6.622 6.451 6.451 65,494 -0.14(-2.17%)
Oct 15, 2009 6.499 6.622 6.485 6.594 75,974 +0.02(+0.31%)
Oct 14, 2009 6.574 6.594 6.520 6.574 52,996 +0.07(+1.05%)
Oct 13, 2009 6.437 6.506 6.417 6.506 39,100 +0.04(+0.63%)
Oct 12, 2009 6.485 6.649 6.383 6.465 17,001 -0.05(-0.73%)
Oct 09, 2009 6.424 6.519 6.314 6.512 59,749 +0.15(+2.36%)
Oct 08, 2009 6.485 6.485 6.321 6.362 82,595 -0.06(-0.96%)
Oct 07, 2009 6.396 6.424 6.294 6.424 39,087 +0.03(+0.43%)
Oct 06, 2009 6.355 6.396 6.263 6.396 29,606 +0.15(+2.40%)
Oct 05, 2009 6.328 6.417 6.226 6.246 86,605 -0.04(-0.65%)
Oct 02, 2009 6.396 6.588 6.274 6.287 102,266 -0.16(-2.54%)
Oct 01, 2009 6.649 6.689 6.451 6.451 79,796 -0.10(-1.56%)
Sep 30, 2009 6.888 7.045 6.492 6.553 143,914 -0.42(-5.97%)
Sep 29, 2009 7.093 7.106 6.854 6.970 24,617 -0.14(-1.92%)
Sep 28, 2009 6.874 7.154 6.874 7.106 54,146 +0.25(+3.58%)
Sep 25, 2009 6.772 7.072 6.751 6.861 63,533 +0.05(+0.70%)
Sep 24, 2009 6.915 6.990 6.786 6.813 56,537 -0.09(-1.29%)
Sep 23, 2009 7.079 7.154 6.813 6.902 60,309 -0.20(-2.79%)
Sep 22, 2009 7.113 7.168 6.943 7.100 43,975 +0.03(+0.39%)
Sep 21, 2009 6.908 7.100 6.840 7.072 35,407 +0.08(+1.07%)
Sep 18, 2009 6.902 6.997 6.854 6.997 111,574 +0.13(+1.89%)
Sep 17, 2009 6.867 7.018 6.820 6.867 43,211 -0.03(-0.40%)
Sep 16, 2009 6.704 6.895 6.615 6.895 59,528 +0.19(+2.85%)
Sep 15, 2009 6.676 6.840 6.663 6.704 46,041 -0.01(-0.10%)
Sep 14, 2009 6.608 6.779 6.560 6.710 103,794 +0.08(+1.13%)
Sep 11, 2009 6.820 6.820 6.615 6.635 42,704 -0.18(-2.61%)
Sep 10, 2009 6.738 6.867 6.690 6.813 53,649 +0.05(+0.71%)
Sep 09, 2009 6.663 6.874 6.663 6.765 29,126 +0.08(+1.23%)
Sep 08, 2009 6.738 6.874 6.553 6.683 36,213 -0.01(-0.20%)
Sep 04, 2009 6.738 6.895 6.642 6.697 49,592 -0.02(-0.30%)
Sep 03, 2009 6.642 6.881 6.622 6.717 31,719 +0.11(+1.65%)
Sep 02, 2009 6.704 6.717 6.547 6.608 30,948 -0.12(-1.73%)
Sep 01, 2009 6.676 7.011 6.608 6.724 55,967 +0.03(+0.41%)
Aug 31, 2009 6.799 6.990 6.656 6.697 66,961 -0.17(-2.49%)
Aug 28, 2009 7.100 7.100 6.669 6.867 47,661 -0.20(-2.90%)
Aug 27, 2009 6.936 7.106 6.847 7.072 38,738 +0.08(+1.07%)
Aug 26, 2009 6.990 6.997 6.854 6.997 41,268 -0.03(-0.49%)
Aug 25, 2009 6.840 7.127 6.437 7.031 36,151 -0.01(-0.19%)
Aug 24, 2009 6.963 7.086 6.902 7.045 39,179 +0.08(+1.18%)
Aug 21, 2009 6.956 6.977 6.622 6.963 111,168 +0.10(+1.39%)
Aug 20, 2009 6.690 6.888 6.635 6.867 51,215 +0.15(+2.24%)
Aug 19, 2009 6.622 6.745 6.547 6.717 72,785 +0.03(+0.41%)
Aug 18, 2009 6.547 6.895 6.362 6.690 58,013 +0.15(+2.30%)
Aug 17, 2009 6.656 6.710 6.390 6.540 52,946 -0.21(-3.13%)
Aug 14, 2009 6.956 6.977 6.724 6.751 37,145 -0.19(-2.75%)
Aug 13, 2009 7.093 7.120 6.867 6.943 32,513 -0.13(-1.83%)
Aug 12, 2009 6.922 7.134 6.922 7.072 44,230 +0.17(+2.47%)
Aug 11, 2009 7.011 7.059 6.847 6.902 28,087 -0.18(-2.60%)
Aug 10, 2009 7.018 7.161 6.970 7.086 34,603 +0.03(+0.48%)
Aug 07, 2009 6.814 7.181 6.747 7.052 81,902 +0.31(+4.63%)
Aug 06, 2009 6.950 6.997 6.720 6.740 39,072 -0.20(-2.83%)
Aug 05, 2009 7.092 7.092 6.794 6.936 58,818 -0.13(-1.82%)
Aug 04, 2009 7.153 7.364 7.004 7.065 31,615 -0.16(-2.25%)
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.