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 31, 2008 8.277 8.961 8.004 8.104 179,201 -0.03(-0.33%)
Oct 30, 2008 8.237 8.642 7.678 8.130 43,001 +0.17(+2.09%)
Oct 29, 2008 7.911 8.090 7.412 7.964 63,260 +0.00(+0.00%)
Oct 28, 2008 7.632 7.964 6.980 7.964 146,932 +0.59(+8.03%)
Oct 27, 2008 7.738 7.918 7.333 7.372 49,930 -0.44(-5.62%)
Oct 24, 2008 7.811 8.164 7.652 7.811 30,811 -0.35(-4.32%)
Oct 23, 2008 8.170 8.443 7.918 8.164 62,481 +0.07(+0.90%)
Oct 22, 2008 8.164 8.516 7.997 8.090 48,642 -0.13(-1.54%)
Oct 21, 2008 8.330 8.622 8.177 8.217 59,974 -0.31(-3.59%)
Oct 20, 2008 8.602 8.622 8.336 8.523 58,641 +0.05(+0.55%)
Oct 17, 2008 8.529 8.928 8.257 8.476 151,377 -0.33(-3.77%)
Oct 16, 2008 7.765 8.808 7.552 8.808 131,708 +1.07(+13.83%)
Oct 15, 2008 8.177 8.443 7.738 7.738 117,457 -0.64(-7.62%)
Oct 14, 2008 8.602 8.749 7.898 8.376 82,393 -0.40(-4.55%)
Oct 13, 2008 7.958 8.775 7.386 8.775 164,407 +1.06(+13.70%)
Oct 10, 2008 6.694 7.718 6.515 7.718 372,979 +0.66(+9.32%)
Oct 09, 2008 8.483 8.789 7.033 7.060 157,740 -1.81(-20.45%)
Oct 08, 2008 8.862 9.719 8.808 8.875 112,098 -0.29(-3.12%)
Oct 07, 2008 9.214 9.819 9.161 9.161 57,316 -0.07(-0.72%)
Oct 06, 2008 9.487 9.965 9.227 9.227 101,545 -0.47(-4.87%)
Oct 03, 2008 9.307 9.965 9.307 9.699 58,477 +0.35(+3.70%)
Oct 02, 2008 9.387 9.639 9.241 9.354 40,342 -0.23(-2.36%)
Oct 01, 2008 9.766 9.766 9.227 9.580 19,679 -0.18(-1.84%)
Sep 30, 2008 9.194 9.879 9.048 9.759 80,123 +0.55(+5.99%)
Sep 29, 2008 9.673 10.10 9.207 9.207 65,948 -0.59(-6.04%)
Sep 26, 2008 9.673 9.939 9.646 9.799 92,766 +0.12(+1.24%)
Sep 25, 2008 9.752 9.939 9.673 9.679 99,980 -0.11(-1.09%)
Sep 24, 2008 9.752 9.972 9.639 9.786 65,759 -0.12(-1.21%)
Sep 23, 2008 9.806 9.972 9.726 9.905 53,952 +0.00(+0.00%)
Sep 22, 2008 9.972 10.01 9.639 9.905 43,016 -0.07(-0.67%)
Sep 19, 2008 10.30 10.62 9.639 9.972 454,806 +0.17(+1.76%)
Sep 18, 2008 9.726 10.16 8.642 9.799 328,999 +0.33(+3.44%)
Sep 17, 2008 10.09 10.14 9.473 9.473 72,253 -0.64(-6.37%)
Sep 16, 2008 9.586 10.12 9.407 10.12 122,020 +0.65(+6.88%)
Sep 15, 2008 9.540 9.992 9.453 9.467 70,479 -0.26(-2.67%)
Sep 12, 2008 9.653 9.859 9.573 9.726 131,132 +0.00(+0.00%)
Sep 11, 2008 9.646 9.772 9.540 9.726 87,227 -0.13(-1.28%)
Sep 10, 2008 9.806 10.01 9.566 9.852 86,528 +0.15(+1.58%)
Sep 09, 2008 9.892 9.945 9.666 9.699 114,997 -0.30(-2.99%)
Sep 08, 2008 10.30 10.34 9.659 9.998 133,099 -0.09(-0.86%)
Sep 05, 2008 9.839 10.11 9.766 10.08 151,755 +0.17(+1.74%)
Sep 04, 2008 9.772 9.972 9.659 9.912 143,898 +0.03(+0.27%)
Sep 03, 2008 9.659 9.939 9.573 9.885 68,427 +0.19(+1.99%)
Sep 02, 2008 9.972 10.01 9.546 9.693 107,565 -0.23(-2.28%)
Aug 29, 2008 9.879 9.972 9.752 9.919 112,965 -0.05(-0.53%)
Aug 28, 2008 9.972 9.972 9.746 9.972 146,967 +0.06(+0.60%)
Aug 27, 2008 9.619 9.965 9.553 9.912 147,140 +0.31(+3.18%)
Aug 26, 2008 9.619 9.819 9.473 9.606 51,971 -0.03(-0.34%)
Aug 25, 2008 9.752 9.792 9.573 9.639 107,747 -0.20(-2.03%)
Aug 22, 2008 9.699 9.839 9.520 9.839 62,747 +0.16(+1.65%)
Aug 21, 2008 9.679 9.752 9.506 9.679 51,625 -0.11(-1.15%)
Aug 20, 2008 9.899 9.972 9.673 9.792 68,635 -0.08(-0.81%)
Aug 19, 2008 10.04 10.04 9.826 9.872 89,484 -0.25(-2.43%)
Aug 18, 2008 10.08 10.27 9.972 10.12 102,518 +0.04(+0.40%)
Aug 15, 2008 10.17 10.36 9.985 10.08 180,000 +0.06(+0.60%)
Aug 14, 2008 9.899 10.08 9.899 10.02 92,856 +0.03(+0.33%)
Aug 13, 2008 9.912 10.18 9.899 9.985 186,710 +0.03(+0.27%)
Aug 12, 2008 10.01 10.08 9.872 9.959 56,306 -0.11(-1.12%)
Aug 11, 2008 9.646 10.36 9.420 10.07 118,511 +0.50(+5.21%)
Aug 08, 2008 9.201 9.752 9.167 9.573 92,543 +0.35(+3.75%)
Aug 07, 2008 9.560 9.646 9.167 9.227 76,249 -0.46(-4.74%)
Aug 06, 2008 9.699 9.759 9.506 9.686 71,667 -0.02(-0.21%)
Aug 05, 2008 9.447 9.746 9.400 9.706 116,673 +0.39(+4.21%)
Aug 04, 2008 9.360 9.493 9.128 9.314 98,810 -0.16(-1.68%)
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.