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

Bankfinancial Corp (NQ: BFIN )

12.11 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 28, 2014 8.623 8.645 8.401 8.423 15,004 -0.16(-1.89%)
Nov 26, 2014 8.593 8.586 8.586 8.586 7,302 -0.04(-0.43%)
Nov 25, 2014 8.726 8.726 8.608 8.623 14,411 -0.07(-0.77%)
Nov 24, 2014 8.637 8.719 8.637 8.689 13,329 +0.10(+1.12%)
Nov 21, 2014 8.682 8.800 8.586 8.593 17,045 +0.00(+0.00%)
Nov 20, 2014 8.482 8.623 8.467 8.593 24,400 +0.04(+0.52%)
Nov 19, 2014 8.482 8.586 8.482 8.549 29,319 +0.03(+0.35%)
Nov 18, 2014 8.497 8.608 8.401 8.519 23,753 +0.07(+0.79%)
Nov 17, 2014 8.408 8.512 8.327 8.453 17,411 +0.00(+0.00%)
Nov 14, 2014 8.593 8.593 8.430 8.453 19,683 -0.15(-1.80%)
Nov 13, 2014 8.666 8.711 8.600 8.607 34,738 -0.09(-1.02%)
Nov 12, 2014 8.689 8.733 8.607 8.696 116,700 +0.00(+0.00%)
Nov 11, 2014 8.703 8.740 8.629 8.696 37,353 -0.04(-0.51%)
Nov 10, 2014 8.740 8.755 8.644 8.740 30,120 -0.01(-0.17%)
Nov 07, 2014 8.725 8.755 8.593 8.755 14,175 +0.01(+0.17%)
Nov 06, 2014 8.600 8.740 8.475 8.740 18,654 +0.12(+1.37%)
Nov 05, 2014 8.637 8.711 8.571 8.622 15,674 +0.03(+0.34%)
Nov 04, 2014 8.519 8.600 8.445 8.593 11,137 +0.02(+0.26%)
Nov 03, 2014 8.843 8.843 8.497 8.571 117,806 -0.23(-2.60%)
Oct 31, 2014 8.954 8.976 8.748 8.799 100,757 +0.05(+0.59%)
Oct 30, 2014 8.482 8.748 8.438 8.748 60,433 +0.27(+3.22%)
Oct 29, 2014 8.489 8.489 8.202 8.475 45,327 +0.02(+0.26%)
Oct 28, 2014 8.239 8.453 8.010 8.453 60,829 +0.27(+3.34%)
Oct 27, 2014 8.017 8.194 8.069 8.180 9,245 +0.11(+1.37%)
Oct 24, 2014 8.098 8.098 8.003 8.069 38,658 -0.01(-0.09%)
Oct 23, 2014 8.187 8.187 8.047 8.076 18,224 +0.03(+0.37%)
Oct 22, 2014 8.290 8.290 8.047 8.047 14,751 -0.20(-2.41%)
Oct 21, 2014 8.202 8.283 8.172 8.246 12,996 +0.05(+0.63%)
Oct 20, 2014 8.121 8.209 8.084 8.194 18,447 +0.07(+0.91%)
Oct 17, 2014 8.393 8.393 8.118 8.121 27,932 -0.13(-1.61%)
Oct 16, 2014 8.039 8.283 8.039 8.253 28,161 +0.10(+1.27%)
Oct 15, 2014 7.980 8.261 7.980 8.150 58,668 +0.04(+0.45%)
Oct 14, 2014 8.143 8.290 7.988 8.113 45,688 +0.07(+0.82%)
Oct 13, 2014 7.966 8.246 7.818 8.047 41,144 +0.12(+1.49%)
Oct 10, 2014 7.848 8.084 7.811 7.929 30,639 +0.03(+0.37%)
Oct 09, 2014 7.818 7.936 7.818 7.899 38,934 -0.15(-1.92%)
Oct 08, 2014 7.781 8.091 7.693 8.054 43,154 +0.24(+3.02%)
Oct 07, 2014 7.722 7.877 7.685 7.818 32,752 +0.00(+0.00%)
Oct 06, 2014 7.811 7.848 7.693 7.818 31,848 +0.00(+0.00%)
Oct 03, 2014 7.811 7.885 7.722 7.818 34,837 +0.10(+1.34%)
Oct 02, 2014 7.907 7.907 7.641 7.715 69,195 +0.11(+1.45%)
Oct 01, 2014 7.663 7.744 7.553 7.604 83,866 -0.05(-0.67%)
Sep 30, 2014 7.685 7.811 7.612 7.656 64,601 -0.05(-0.67%)
Sep 29, 2014 7.612 7.796 7.545 7.708 45,543 +0.04(+0.48%)
Sep 26, 2014 7.678 7.752 7.597 7.671 29,003 +0.00(+0.00%)
Sep 25, 2014 7.715 7.885 7.612 7.671 36,145 -0.15(-1.98%)
Sep 24, 2014 7.737 7.862 7.737 7.826 35,314 +0.10(+1.24%)
Sep 23, 2014 7.678 7.766 7.605 7.730 67,962 +0.05(+0.67%)
Sep 22, 2014 7.708 7.774 7.641 7.678 25,366 -0.09(-1.14%)
Sep 19, 2014 7.730 7.870 7.656 7.766 84,019 +0.07(+0.86%)
Sep 18, 2014 7.693 7.759 7.656 7.700 23,426 +0.00(+0.00%)
Sep 17, 2014 7.693 7.803 7.531 7.700 29,402 +0.01(+0.10%)
Sep 16, 2014 7.619 7.722 7.582 7.693 28,823 +0.12(+1.55%)
Sep 15, 2014 8.267 8.274 7.546 7.575 27,000 -0.18(-2.37%)
Sep 12, 2014 7.987 7.987 7.737 7.759 21,593 -0.21(-2.68%)
Sep 11, 2014 7.796 7.980 7.796 7.973 22,645 +0.12(+1.50%)
Sep 10, 2014 7.796 7.892 7.752 7.855 15,741 +0.04(+0.57%)
Sep 09, 2014 7.914 8.032 7.722 7.811 62,648 -0.13(-1.67%)
Sep 08, 2014 7.980 8.002 7.914 7.943 17,736 -0.01(-0.19%)
Sep 05, 2014 7.892 8.017 7.825 7.958 20,530 +0.07(+0.93%)
Sep 04, 2014 8.009 8.046 7.877 7.884 14,189 -0.08(-1.02%)
Sep 03, 2014 8.076 8.120 7.958 7.965 28,965 -0.09(-1.10%)
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.