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 (%)
Nov 30, 2005 9.447 9.899 9.347 9.779 276,945 +0.23(+2.44%)
Nov 29, 2005 9.593 9.593 9.354 9.547 57,438 +0.07(+0.70%)
Nov 28, 2005 9.593 9.706 9.407 9.480 65,247 -0.25(-2.60%)
Nov 25, 2005 9.706 9.746 9.540 9.733 21,224 +0.04(+0.41%)
Nov 23, 2005 9.706 9.706 9.540 9.693 41,589 +0.01(+0.14%)
Nov 22, 2005 9.633 9.680 9.587 9.680 50,493 +0.05(+0.55%)
Nov 21, 2005 9.640 9.640 9.474 9.626 17,549 +0.00(+0.00%)
Nov 18, 2005 9.700 9.700 9.347 9.626 36,118 +0.01(+0.07%)
Nov 17, 2005 9.474 9.646 9.347 9.620 76,409 +0.15(+1.54%)
Nov 16, 2005 9.407 9.474 9.324 9.474 48,896 +0.00(+0.00%)
Nov 15, 2005 9.573 9.613 9.374 9.474 41,301 -0.03(-0.35%)
Nov 14, 2005 9.640 9.640 9.407 9.507 19,091 -0.13(-1.38%)
Nov 11, 2005 9.673 9.673 9.593 9.640 70,091 +0.00(+0.00%)
Nov 10, 2005 9.640 9.640 9.467 9.640 45,307 +0.01(+0.14%)
Nov 09, 2005 9.567 9.640 9.494 9.626 63,742 +0.15(+1.61%)
Nov 08, 2005 9.467 9.560 9.341 9.474 28,508 -0.10(-1.04%)
Nov 07, 2005 9.567 9.573 9.427 9.573 14,172 +0.10(+1.05%)
Nov 04, 2005 9.640 9.640 9.341 9.474 44,892 -0.10(-1.04%)
Nov 03, 2005 9.587 9.640 9.467 9.573 58,884 +0.05(+0.56%)
Nov 02, 2005 9.307 9.520 9.307 9.520 90,736 +0.17(+1.78%)
Nov 01, 2005 9.307 9.387 9.241 9.354 130,677 +0.06(+0.64%)
Oct 31, 2005 9.148 9.307 9.128 9.294 67,164 +0.17(+1.82%)
Oct 28, 2005 9.154 9.154 8.975 9.128 82,018 +0.09(+0.96%)
Oct 27, 2005 9.181 9.181 8.975 9.041 45,715 -0.10(-1.09%)
Oct 26, 2005 9.307 9.307 8.955 9.141 45,345 -0.13(-1.43%)
Oct 25, 2005 9.168 9.301 8.982 9.274 117,893 +0.03(+0.36%)
Oct 24, 2005 9.075 9.267 9.075 9.241 47,041 +0.12(+1.31%)
Oct 21, 2005 9.075 9.181 9.015 9.121 57,587 +0.08(+0.88%)
Oct 20, 2005 9.035 9.128 9.008 9.041 122,126 -0.09(-0.95%)
Oct 19, 2005 8.895 9.307 8.782 9.128 261,479 +0.25(+2.85%)
Oct 18, 2005 8.988 8.988 8.789 8.875 66,352 -0.07(-0.74%)
Oct 17, 2005 9.015 9.081 8.875 8.942 121,590 -0.13(-1.47%)
Oct 14, 2005 8.922 9.108 8.882 9.075 124,630 +0.09(+1.04%)
Oct 13, 2005 8.776 9.021 8.636 8.982 280,817 +0.18(+2.04%)
Oct 12, 2005 9.088 9.095 8.762 8.802 401,086 -0.24(-2.65%)
Oct 11, 2005 9.141 9.281 9.002 9.041 103,925 -0.08(-0.87%)
Oct 10, 2005 9.221 9.248 9.068 9.121 45,306 -0.05(-0.51%)
Oct 07, 2005 9.334 9.334 9.141 9.168 90,139 -0.06(-0.65%)
Oct 06, 2005 9.440 9.494 9.088 9.228 292,404 -0.21(-2.18%)
Oct 05, 2005 9.440 9.507 9.427 9.434 286,858 -0.03(-0.28%)
Oct 04, 2005 9.440 9.567 9.440 9.460 260,568 -0.03(-0.35%)
Oct 03, 2005 9.540 9.567 9.420 9.494 289,899 +0.05(+0.56%)
Sep 30, 2005 9.779 9.886 9.439 9.440 2,334,059 -0.30(-3.07%)
Sep 29, 2005 9.640 9.779 9.640 9.739 125,644 +0.00(+0.00%)
Sep 28, 2005 9.773 9.773 9.673 9.739 183,349 +0.00(+0.00%)
Sep 27, 2005 9.766 9.786 9.640 9.739 168,390 +0.00(+0.00%)
Sep 26, 2005 9.600 9.739 9.600 9.739 126,404 +0.01(+0.07%)
Sep 23, 2005 9.733 9.739 9.486 9.733 143,369 +0.07(+0.69%)
Sep 22, 2005 9.666 9.793 9.620 9.666 177,824 +0.02(+0.21%)
Sep 21, 2005 9.906 9.906 9.620 9.646 108,937 -0.25(-2.49%)
Sep 20, 2005 9.972 9.972 9.833 9.892 144,043 -0.01(-0.13%)
Sep 19, 2005 9.666 9.906 9.640 9.906 139,428 +0.13(+1.36%)
Sep 16, 2005 9.553 9.773 9.540 9.773 239,818 +0.17(+1.73%)
Sep 15, 2005 9.573 9.626 9.567 9.607 52,646 +0.00(+0.00%)
Sep 14, 2005 9.573 9.640 9.573 9.607 52,947 -0.01(-0.14%)
Sep 13, 2005 9.540 9.640 9.540 9.620 39,733 +0.01(+0.14%)
Sep 12, 2005 9.573 9.607 9.490 9.607 41,315 +0.05(+0.49%)
Sep 09, 2005 9.480 9.567 9.480 9.560 41,410 +0.03(+0.35%)
Sep 08, 2005 9.533 9.533 9.474 9.527 71,298 -0.01(-0.07%)
Sep 07, 2005 9.460 9.540 9.440 9.533 121,395 +0.01(+0.14%)
Sep 06, 2005 9.487 9.533 9.447 9.520 86,594 +0.05(+0.49%)
Sep 02, 2005 9.500 9.500 9.440 9.474 23,388 -0.01(-0.07%)
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.