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

Bankfinancial Corp (NQ: BFIN )

10.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2019 10.37 10.50 10.25 10.48 31,646 +0.10(+0.94%)
Oct 30, 2019 10.29 10.43 10.22 10.38 28,139 +0.09(+0.87%)
Oct 29, 2019 10.25 10.38 10.19 10.29 16,950 +0.07(+0.72%)
Oct 28, 2019 10.39 10.39 10.17 10.22 8,699 +0.08(+0.80%)
Oct 25, 2019 10.000 10.23 10.000 10.14 14,871 +0.06(+0.57%)
Oct 24, 2019 10.16 10.16 10.04 10.08 26,967 +0.06(+0.57%)
Oct 23, 2019 10.01 10.10 9.935 10.02 11,438 +0.05(+0.49%)
Oct 22, 2019 10.05 10.16 9.894 9.975 24,089 -0.02(-0.16%)
Oct 21, 2019 9.910 10.01 9.861 9.992 22,411 +0.17(+1.74%)
Oct 18, 2019 9.723 9.886 9.666 9.821 18,804 +0.06(+0.58%)
Oct 17, 2019 9.666 9.804 9.625 9.764 26,585 +0.06(+0.59%)
Oct 16, 2019 9.617 9.878 9.617 9.707 13,966 +0.04(+0.42%)
Oct 15, 2019 9.918 10.06 9.625 9.666 26,733 +0.03(+0.34%)
Oct 14, 2019 9.723 9.748 9.373 9.634 19,187 -0.11(-1.09%)
Oct 11, 2019 9.739 9.918 9.642 9.739 28,636 +0.07(+0.76%)
Oct 10, 2019 9.756 9.764 9.609 9.666 20,904 -0.05(-0.50%)
Oct 09, 2019 9.731 9.870 9.601 9.715 22,288 +0.02(+0.25%)
Oct 08, 2019 9.699 9.967 9.634 9.691 31,845 -0.08(-0.83%)
Oct 07, 2019 9.609 9.845 9.609 9.772 30,562 +0.16(+1.69%)
Oct 04, 2019 9.479 9.609 9.438 9.609 108,031 +0.04(+0.43%)
Oct 03, 2019 9.650 9.650 9.520 9.569 16,149 -0.09(-0.93%)
Oct 02, 2019 9.560 9.699 9.560 9.658 35,104 +0.04(+0.42%)
Oct 01, 2019 9.723 9.764 9.609 9.617 90,841 -0.07(-0.67%)
Sep 30, 2019 9.780 9.853 9.674 9.682 20,167 -0.05(-0.50%)
Sep 27, 2019 10.06 10.06 9.691 9.731 21,139 -0.24(-2.37%)
Sep 26, 2019 10.12 10.16 9.967 9.967 16,518 -0.14(-1.37%)
Sep 25, 2019 10.04 10.16 9.975 10.11 20,510 +0.18(+1.80%)
Sep 24, 2019 9.788 10.05 9.788 9.927 92,081 +0.11(+1.08%)
Sep 23, 2019 9.837 10.06 9.756 9.821 34,772 -0.20(-1.95%)
Sep 20, 2019 9.650 10.06 9.601 10.02 131,137 +0.35(+3.62%)
Sep 19, 2019 9.748 10.05 9.662 9.666 65,853 -0.07(-0.67%)
Sep 18, 2019 9.682 9.788 9.520 9.731 51,900 +0.05(+0.50%)
Sep 17, 2019 9.764 9.829 9.625 9.682 43,786 -0.10(-1.00%)
Sep 16, 2019 9.845 9.975 9.772 9.780 32,179 -0.15(-1.48%)
Sep 13, 2019 10.03 10.04 9.894 9.927 41,418 -0.03(-0.33%)
Sep 12, 2019 9.894 10.01 9.825 9.959 32,711 +0.08(+0.82%)
Sep 11, 2019 9.731 9.935 9.617 9.878 21,151 +0.15(+1.59%)
Sep 10, 2019 9.471 9.821 9.471 9.723 33,417 +0.19(+1.96%)
Sep 09, 2019 9.276 9.577 9.235 9.536 38,811 +0.28(+2.99%)
Sep 06, 2019 9.365 9.373 9.227 9.259 29,373 -0.10(-1.04%)
Sep 05, 2019 9.406 9.512 9.292 9.357 44,699 +0.11(+1.23%)
Sep 04, 2019 9.365 9.503 9.227 9.243 33,454 -0.08(-0.87%)
Sep 03, 2019 9.341 9.390 9.284 9.324 19,034 -0.16(-1.72%)
Aug 30, 2019 9.760 9.760 9.487 9.487 19,049 -0.19(-1.93%)
Aug 29, 2019 9.471 9.699 9.471 9.674 24,886 +0.25(+2.68%)
Aug 28, 2019 9.113 9.463 9.080 9.422 99,563 +0.28(+3.12%)
Aug 27, 2019 9.194 9.284 9.080 9.137 130,277 -0.02(-0.18%)
Aug 26, 2019 9.300 9.300 9.032 9.154 45,300 -0.08(-0.88%)
Aug 23, 2019 9.463 9.552 9.211 9.235 62,680 -0.22(-2.32%)
Aug 22, 2019 9.398 9.512 9.373 9.455 16,636 +0.07(+0.78%)
Aug 21, 2019 9.422 9.446 9.300 9.381 22,315 +0.02(+0.26%)
Aug 20, 2019 9.430 9.479 9.300 9.357 12,720 -0.11(-1.12%)
Aug 19, 2019 9.552 9.585 9.324 9.463 27,767 +0.04(+0.43%)
Aug 16, 2019 9.601 9.739 9.357 9.422 37,116 -0.15(-1.61%)
Aug 15, 2019 9.495 9.609 9.316 9.577 21,796 +0.17(+1.82%)
Aug 14, 2019 10.01 10.02 9.341 9.406 81,953 -0.46(-4.70%)
Aug 13, 2019 9.764 9.894 9.739 9.870 46,886 +0.11(+1.08%)
Aug 12, 2019 9.813 9.853 9.723 9.764 31,299 -0.07(-0.66%)
Aug 09, 2019 9.829 9.870 9.792 9.829 19,541 -0.02(-0.25%)
Aug 08, 2019 9.967 10.07 9.853 9.853 30,706 +0.02(+0.25%)
Aug 07, 2019 9.870 10.01 9.780 9.829 23,915 -0.18(-1.79%)
Aug 06, 2019 10.11 10.22 9.853 10.01 48,824 -0.08(-0.81%)
Aug 05, 2019 10.13 10.19 10.04 10.09 55,118 -0.28(-2.72%)
Aug 02, 2019 10.41 10.43 10.27 10.37 31,964 -0.23(-2.13%)
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.