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

Bankfinancial Corp (NQ: BFIN )

11.97 -0.06 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2022 9.004 9.159 8.958 8.958 13,796 -0.17(-1.81%)
Oct 28, 2022 9.124 9.141 9.068 9.124 13,112 +0.07(+0.81%)
Oct 27, 2022 9.059 9.133 9.041 9.050 11,189 -0.04(-0.40%)
Oct 26, 2022 9.068 9.160 9.059 9.087 13,334 +0.10(+1.12%)
Oct 25, 2022 8.940 9.027 8.931 8.986 23,693 +0.09(+1.03%)
Oct 24, 2022 8.710 8.902 8.710 8.894 20,223 +0.12(+1.36%)
Oct 21, 2022 8.701 8.774 8.683 8.774 9,823 +0.05(+0.53%)
Oct 20, 2022 8.646 8.741 8.646 8.729 9,036 +0.08(+0.96%)
Oct 19, 2022 8.839 8.885 8.637 8.646 33,743 -0.25(-2.79%)
Oct 18, 2022 9.041 9.048 8.885 8.894 14,617 -0.04(-0.41%)
Oct 17, 2022 8.848 9.059 8.848 8.931 20,478 +0.07(+0.83%)
Oct 14, 2022 9.188 9.188 8.820 8.857 17,599 +0.04(+0.42%)
Oct 13, 2022 8.686 8.866 8.686 8.820 7,752 +0.12(+1.37%)
Oct 12, 2022 8.701 8.774 8.664 8.701 17,582 -0.06(-0.63%)
Oct 11, 2022 8.683 8.756 8.683 8.756 8,024 +0.06(+0.63%)
Oct 10, 2022 8.738 8.738 8.692 8.701 7,919 -0.04(-0.42%)
Oct 07, 2022 8.729 8.898 8.729 8.738 13,272 +0.05(+0.53%)
Oct 06, 2022 8.692 8.710 8.692 8.692 19,292 -0.02(-0.21%)
Oct 05, 2022 8.729 8.729 8.692 8.710 5,109 -0.07(-0.84%)
Oct 04, 2022 8.760 8.889 8.760 8.784 11,519 +0.06(+0.74%)
Oct 03, 2022 8.701 8.747 8.655 8.719 9,162 +0.03(+0.32%)
Sep 30, 2022 8.692 8.719 8.692 8.692 9,033 -0.02(-0.21%)
Sep 29, 2022 8.683 8.710 8.669 8.710 9,689 -0.02(-0.21%)
Sep 28, 2022 8.683 8.742 8.658 8.729 6,837 +0.01(+0.11%)
Sep 27, 2022 8.765 8.765 8.692 8.719 11,089 -0.02(-0.21%)
Sep 26, 2022 8.747 8.834 8.692 8.738 14,103 -0.05(-0.57%)
Sep 23, 2022 8.894 8.894 8.673 8.788 40,299 -0.12(-1.39%)
Sep 22, 2022 9.004 9.004 8.912 8.912 18,186 -0.07(-0.82%)
Sep 21, 2022 8.903 9.024 8.903 8.986 13,983 +0.09(+1.03%)
Sep 20, 2022 8.885 9.013 8.885 8.894 20,979 -0.09(-1.02%)
Sep 19, 2022 8.839 9.041 8.646 8.986 28,313 +0.05(+0.51%)
Sep 16, 2022 9.013 9.151 8.848 8.940 72,832 -0.07(-0.82%)
Sep 15, 2022 9.087 9.151 9.013 9.013 31,249 -0.08(-0.91%)
Sep 14, 2022 9.151 9.223 9.096 9.096 33,583 -0.05(-0.50%)
Sep 13, 2022 9.280 9.381 9.142 9.142 27,843 -0.12(-1.29%)
Sep 12, 2022 9.225 9.344 9.188 9.261 33,793 +0.04(+0.40%)
Sep 09, 2022 9.225 9.381 9.133 9.225 13,771 +0.06(+0.70%)
Sep 08, 2022 9.188 9.239 9.160 9.160 11,298 -0.03(-0.30%)
Sep 07, 2022 9.372 9.372 9.179 9.188 15,225 +0.01(+0.10%)
Sep 06, 2022 9.225 9.225 9.124 9.179 18,654 +0.06(+0.71%)
Sep 02, 2022 9.362 9.362 9.114 9.114 28,345 -0.10(-1.10%)
Sep 01, 2022 9.142 9.234 9.096 9.215 22,907 +0.07(+0.80%)
Aug 31, 2022 9.160 9.209 9.142 9.142 21,666 -0.05(-0.50%)
Aug 30, 2022 9.225 9.280 9.105 9.188 60,228 +0.00(+0.00%)
Aug 29, 2022 9.124 9.243 9.096 9.188 13,610 -0.01(-0.10%)
Aug 26, 2022 9.252 9.436 9.188 9.197 16,705 -0.04(-0.40%)
Aug 25, 2022 9.234 9.326 9.225 9.234 16,481 +0.00(+0.00%)
Aug 24, 2022 9.206 9.261 9.142 9.234 93,906 +0.03(+0.30%)
Aug 23, 2022 9.326 9.326 9.188 9.206 16,037 -0.06(-0.69%)
Aug 22, 2022 9.289 9.317 9.243 9.271 31,450 +0.04(+0.40%)
Aug 19, 2022 9.399 9.399 9.234 9.234 16,399 -0.05(-0.50%)
Aug 18, 2022 9.289 9.289 9.151 9.280 4,384 +0.05(+0.50%)
Aug 17, 2022 9.326 9.326 9.234 9.234 15,742 -0.01(-0.10%)
Aug 16, 2022 9.326 9.326 9.225 9.243 56,194 +0.02(+0.20%)
Aug 15, 2022 9.096 9.234 9.096 9.225 26,017 +0.08(+0.90%)
Aug 12, 2022 9.215 9.271 9.096 9.142 25,997 -0.06(-0.60%)
Aug 11, 2022 9.234 9.243 9.068 9.197 14,511 +0.06(+0.60%)
Aug 10, 2022 9.160 9.196 9.106 9.142 22,573 +0.09(+1.00%)
Aug 09, 2022 8.987 9.069 8.987 9.051 16,224 +0.05(+0.61%)
Aug 08, 2022 9.087 9.087 8.969 8.996 59,652 -0.01(-0.10%)
Aug 05, 2022 9.133 9.260 8.896 9.006 124,670 +0.09(+1.02%)
Aug 04, 2022 8.824 8.960 8.787 8.915 64,795 +0.11(+1.24%)
Aug 03, 2022 8.769 8.884 8.696 8.805 16,610 +0.00(+0.00%)
Aug 02, 2022 9.124 9.124 8.760 8.805 12,027 -0.07(-0.82%)
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.