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 29, 2010 6.438 6.509 6.438 6.438 107,426 -0.01(-0.22%)
Oct 28, 2010 6.621 6.621 6.452 6.452 43,839 -0.10(-1.50%)
Oct 27, 2010 6.523 6.614 6.509 6.551 22,157 -0.06(-0.96%)
Oct 25, 2010 6.734 6.776 6.593 6.614 31,406 -0.11(-1.57%)
Oct 22, 2010 6.678 6.790 6.657 6.720 27,316 +0.08(+1.17%)
Oct 21, 2010 6.861 6.861 6.586 6.642 32,588 -0.17(-2.48%)
Oct 20, 2010 6.783 6.861 6.716 6.811 31,053 +0.08(+1.15%)
Oct 19, 2010 6.854 6.966 6.664 6.734 39,689 -0.23(-3.33%)
Oct 18, 2010 6.797 6.966 6.755 6.966 46,217 +0.20(+3.02%)
Oct 15, 2010 6.847 6.847 6.727 6.762 71,998 -0.01(-0.10%)
Oct 14, 2010 6.804 6.825 6.671 6.769 40,605 -0.04(-0.52%)
Oct 13, 2010 6.706 6.818 6.650 6.804 42,330 +0.11(+1.58%)
Oct 12, 2010 6.727 6.727 6.664 6.699 14,320 -0.06(-0.94%)
Oct 11, 2010 6.755 6.783 6.685 6.762 12,022 +0.01(+0.10%)
Oct 08, 2010 6.671 6.783 6.614 6.755 42,933 +0.06(+0.95%)
Oct 07, 2010 6.790 6.790 6.593 6.692 28,376 -0.06(-0.83%)
Oct 06, 2010 6.685 6.790 6.685 6.748 45,829 +0.03(+0.42%)
Oct 05, 2010 6.565 6.741 6.474 6.720 53,861 +0.23(+3.58%)
Oct 04, 2010 6.523 6.565 6.438 6.488 25,594 -0.11(-1.71%)
Oct 01, 2010 6.516 6.607 6.375 6.600 23,311 +0.15(+2.29%)
Sep 30, 2010 6.586 6.586 6.445 6.452 61,226 -0.09(-1.40%)
Sep 29, 2010 6.509 6.579 6.481 6.544 66,480 +0.01(+0.11%)
Sep 28, 2010 6.481 6.544 6.396 6.537 31,754 +0.10(+1.53%)
Sep 27, 2010 6.452 6.488 6.424 6.438 36,836 -0.04(-0.54%)
Sep 24, 2010 6.389 6.488 6.375 6.474 72,829 +0.17(+2.68%)
Sep 23, 2010 6.298 6.438 6.298 6.305 50,119 -0.06(-0.89%)
Sep 22, 2010 6.445 6.502 6.333 6.361 25,418 -0.13(-1.95%)
Sep 21, 2010 6.551 6.551 6.447 6.488 24,350 -0.07(-1.07%)
Sep 20, 2010 6.417 6.600 6.396 6.558 82,505 +0.13(+2.08%)
Sep 17, 2010 6.438 6.438 6.277 6.424 101,447 +0.01(+0.22%)
Sep 15, 2010 6.368 6.424 6.270 6.410 40,023 +0.00(+0.00%)
Sep 14, 2010 6.445 6.445 6.354 6.410 53,225 -0.07(-1.09%)
Sep 13, 2010 6.417 6.502 6.333 6.481 58,240 +0.13(+2.11%)
Sep 10, 2010 6.326 6.382 6.326 6.347 32,545 -0.06(-0.99%)
Sep 09, 2010 6.467 6.467 6.319 6.410 26,231 +0.02(+0.33%)
Sep 08, 2010 6.452 6.481 6.361 6.389 35,661 -0.03(-0.44%)
Sep 07, 2010 6.488 6.516 6.417 6.417 58,733 -0.09(-1.41%)
Sep 03, 2010 6.452 6.509 6.403 6.509 73,080 +0.13(+2.10%)
Sep 02, 2010 6.424 6.431 6.333 6.375 37,914 -0.06(-0.98%)
Sep 01, 2010 6.438 6.438 6.305 6.438 111,492 +0.11(+1.67%)
Aug 31, 2010 6.199 6.361 6.192 6.333 58,352 +0.14(+2.27%)
Aug 30, 2010 6.270 6.270 6.178 6.192 65,233 -0.11(-1.79%)
Aug 27, 2010 6.255 6.333 6.157 6.305 75,143 +0.11(+1.82%)
Aug 26, 2010 6.157 6.199 6.094 6.192 94,142 +0.04(+0.69%)
Aug 25, 2010 6.058 6.192 6.058 6.150 39,229 +0.04(+0.58%)
Aug 24, 2010 5.988 6.157 5.988 6.115 68,513 +0.04(+0.58%)
Aug 23, 2010 6.122 6.122 6.058 6.080 66,063 -0.02(-0.35%)
Aug 20, 2010 6.023 6.101 5.995 6.101 66,807 +0.03(+0.46%)
Aug 19, 2010 6.016 6.094 5.974 6.073 112,289 +0.01(+0.23%)
Aug 18, 2010 6.150 6.150 6.002 6.058 179,116 -0.08(-1.37%)
Aug 17, 2010 6.143 6.192 6.108 6.143 49,902 +0.02(+0.34%)
Aug 16, 2010 6.073 6.150 6.009 6.122 77,023 +0.00(+0.00%)
Aug 13, 2010 6.094 6.164 6.073 6.122 73,779 -0.01(-0.23%)
Aug 12, 2010 5.981 6.150 5.981 6.136 53,834 +0.04(+0.69%)
Aug 11, 2010 6.122 6.213 6.065 6.094 125,124 -0.20(-3.24%)
Aug 10, 2010 6.291 6.305 6.178 6.298 107,581 -0.01(-0.11%)
Aug 09, 2010 6.396 6.488 6.227 6.305 57,423 -0.04(-0.56%)
Aug 06, 2010 6.193 6.347 6.137 6.340 100,626 +0.06(+0.89%)
Aug 05, 2010 6.228 6.291 6.200 6.284 74,770 -0.01(-0.11%)
Aug 04, 2010 6.193 6.312 6.193 6.291 54,191 +0.15(+2.50%)
Aug 03, 2010 6.235 6.326 6.123 6.137 40,777 -0.15(-2.33%)
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.