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

Bankfinancial Corp (NQ: BFIN )

11.76 +0.25 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 11.75 11.77 11.74 11.76 2,195 +0.25(+2.17%)
Sep 18, 2024 11.53 11.65 11.47 11.51 8,315 -0.17(-1.46%)
Sep 17, 2024 11.44 11.75 11.44 11.68 3,382 -0.15(-1.27%)
Sep 16, 2024 11.37 11.84 11.20 11.83 10,678 +0.47(+4.14%)
Sep 13, 2024 11.55 11.60 11.36 11.36 2,896 +0.20(+1.79%)
Sep 12, 2024 11.06 11.45 11.06 11.16 4,747 -0.24(-2.11%)
Sep 11, 2024 11.33 11.49 11.03 11.40 9,041 +0.19(+1.69%)
Sep 10, 2024 11.30 11.34 11.21 11.21 3,922 -0.03(-0.27%)
Sep 09, 2024 11.26 11.46 11.24 11.24 11,099 -0.24(-2.09%)
Sep 06, 2024 11.40 11.49 11.26 11.48 4,125 -0.02(-0.17%)
Sep 05, 2024 11.51 11.51 11.40 11.50 6,507 -0.10(-0.86%)
Sep 04, 2024 11.80 12.01 11.60 11.60 8,209 -0.29(-2.44%)
Sep 03, 2024 11.78 11.96 11.72 11.89 6,970 +0.02(+0.17%)
Aug 30, 2024 11.84 12.00 11.62 11.87 3,524 -0.09(-0.75%)
Aug 29, 2024 12.00 12.00 11.75 11.96 3,536 -0.28(-2.29%)
Aug 28, 2024 11.65 12.24 11.65 12.24 6,137 +0.37(+3.12%)
Aug 27, 2024 11.46 12.01 11.30 11.87 2,944 +0.10(+0.85%)
Aug 26, 2024 12.10 12.10 11.75 11.77 6,707 -0.37(-3.05%)
Aug 23, 2024 12.24 12.25 11.98 12.14 13,636 -0.05(-0.41%)
Aug 22, 2024 11.90 12.23 11.90 12.19 3,655 +0.30(+2.52%)
Aug 21, 2024 11.71 11.99 11.49 11.89 11,924 +0.12(+1.02%)
Aug 20, 2024 11.40 11.93 11.31 11.77 10,511 -0.22(-1.83%)
Aug 19, 2024 12.10 12.11 11.91 11.99 4,404 -0.10(-0.83%)
Aug 16, 2024 11.29 12.10 11.29 12.09 17,061 +0.84(+7.47%)
Aug 15, 2024 11.41 11.41 11.25 11.25 3,667 -0.03(-0.27%)
Aug 14, 2024 11.15 11.41 11.11 11.28 2,582 -0.09(-0.79%)
Aug 13, 2024 11.36 11.41 11.14 11.37 8,390 +0.11(+0.98%)
Aug 12, 2024 11.23 11.26 11.11 11.26 7,113 -0.11(-0.97%)
Aug 09, 2024 11.32 11.41 11.31 11.37 2,305 +0.06(+0.53%)
Aug 08, 2024 11.15 11.38 11.12 11.31 8,144 -0.04(-0.35%)
Aug 07, 2024 11.26 11.37 11.26 11.35 3,127 +0.05(+0.44%)
Aug 06, 2024 11.23 11.44 11.21 11.30 3,676 -0.15(-1.30%)
Aug 05, 2024 11.40 11.45 11.15 11.45 3,416 -0.28(-2.37%)
Aug 02, 2024 11.61 11.75 11.61 11.73 3,911 +0.03(+0.25%)
Aug 01, 2024 11.80 11.98 11.41 11.70 15,580 +0.08(+0.68%)
Jul 31, 2024 11.56 11.84 11.56 11.62 6,479 -0.26(-2.17%)
Jul 30, 2024 11.83 11.88 11.83 11.88 2,172 +0.18(+1.53%)
Jul 29, 2024 11.70 11.70 11.70 11.70 3,775 +0.06(+0.51%)
Jul 26, 2024 11.50 11.64 11.40 11.64 7,164 +0.00(+0.00%)
Jul 25, 2024 11.53 11.74 11.42 11.64 7,454 +0.28(+2.44%)
Jul 24, 2024 11.18 11.40 11.02 11.36 27,662 -0.14(-1.21%)
Jul 23, 2024 10.81 11.52 10.79 11.50 43,265 +0.59(+5.45%)
Jul 22, 2024 10.69 10.90 10.69 10.90 14,520 +0.02(+0.18%)
Jul 19, 2024 10.81 10.90 10.81 10.88 3,099 -0.01(-0.09%)
Jul 18, 2024 10.78 10.90 10.78 10.89 4,428 -0.01(-0.09%)
Jul 17, 2024 10.66 10.90 10.66 10.90 20,007 +0.31(+2.90%)
Jul 16, 2024 10.62 10.71 10.60 10.60 37,634 +0.09(+0.85%)
Jul 15, 2024 10.62 10.69 10.51 10.51 11,361 -0.08(-0.75%)
Jul 12, 2024 10.46 10.59 10.43 10.59 10,404 +0.18(+1.71%)
Jul 11, 2024 10.06 10.44 10.06 10.41 4,143 +0.40(+3.96%)
Jul 10, 2024 9.922 10.07 9.922 10.01 9,898 +0.00(+0.00%)
Jul 09, 2024 10.05 10.08 10.01 10.01 3,661 +0.03(+0.30%)
Jul 08, 2024 10.03 10.24 9.972 9.982 3,974 -0.08(-0.79%)
Jul 05, 2024 9.992 10.06 9.982 10.06 3,138 +0.02(+0.20%)
Jul 03, 2024 10.17 10.31 10.04 10.04 2,535 -0.07(-0.69%)
Jul 02, 2024 10.29 10.29 10.08 10.11 5,297 -0.15(-1.45%)
Jul 01, 2024 10.29 10.31 10.26 10.26 2,370 +0.06(+0.58%)
Jun 28, 2024 10.18 10.20 10.11 10.20 4,405 +0.05(+0.49%)
Jun 27, 2024 10.14 10.15 10.11 10.15 3,358 +0.08(+0.79%)
Jun 26, 2024 9.883 10.07 9.883 10.07 4,443 +0.19(+1.91%)
Jun 25, 2024 9.863 9.912 9.863 9.883 2,924 +0.02(+0.20%)
Jun 24, 2024 9.774 9.878 9.774 9.863 11,172 -0.04(-0.40%)
Jun 21, 2024 9.674 9.902 9.674 9.902 17,431 +0.24(+2.46%)
Jun 20, 2024 9.635 9.684 9.635 9.665 8,490 +0.04(+0.41%)
Jun 18, 2024 9.764 9.793 9.625 9.625 9,557 +0.00(+0.00%)
Jun 17, 2024 9.714 9.764 9.625 9.625 4,959 -0.06(-0.61%)
Jun 14, 2024 9.724 9.808 9.684 9.684 20,173 -0.06(-0.61%)
Jun 13, 2024 9.714 9.744 9.714 9.744 6,630 -0.02(-0.20%)
Jun 12, 2024 9.962 9.962 9.764 9.764 3,687 +0.03(+0.31%)
Jun 11, 2024 9.902 9.902 9.734 9.734 2,225 -0.02(-0.20%)
Jun 10, 2024 9.744 9.982 9.744 9.754 8,461 +0.02(+0.20%)
Jun 07, 2024 9.793 9.793 9.734 9.734 8,927 -0.06(-0.61%)
Jun 06, 2024 9.922 9.922 9.774 9.793 6,744 +0.02(+0.20%)
Jun 05, 2024 9.912 9.977 9.754 9.774 20,052 -0.14(-1.40%)
Jun 04, 2024 9.962 10.01 9.912 9.912 28,073 -0.02(-0.20%)
Jun 03, 2024 10.02 10.02 9.932 9.932 11,255 -0.09(-0.89%)
May 31, 2024 9.912 10.07 9.912 10.02 17,898 +0.11(+1.10%)
May 30, 2024 10.10 10.10 9.893 9.912 10,226 -0.03(-0.30%)
May 29, 2024 10.01 10.01 9.922 9.942 15,253 -0.09(-0.89%)
May 28, 2024 10.06 10.10 10.03 10.03 18,829 -0.03(-0.30%)
May 24, 2024 10.18 10.21 10.04 10.06 22,408 -0.03(-0.30%)
May 23, 2024 10.34 10.34 10.07 10.09 14,116 -0.11(-1.07%)
May 22, 2024 10.25 10.25 10.19 10.20 11,324 +0.01(+0.10%)
May 21, 2024 10.34 10.34 10.13 10.19 13,164 -0.09(-0.87%)
May 20, 2024 10.39 10.43 10.28 10.28 12,067 -0.11(-1.05%)
May 17, 2024 10.29 10.61 10.29 10.39 6,046 +0.11(+1.06%)
May 16, 2024 10.18 10.41 10.16 10.28 14,146 +0.01(+0.10%)
May 15, 2024 10.09 10.30 10.09 10.27 5,975 +0.21(+2.07%)
May 14, 2024 9.962 10.06 9.942 10.06 25,579 +0.10(+0.99%)
May 13, 2024 9.972 10.05 9.962 9.962 12,184 -0.04(-0.40%)
May 10, 2024 9.942 10.00 9.912 10.00 2,215 -0.01(-0.10%)
May 09, 2024 9.813 10.01 9.813 10.01 8,883 +0.20(+2.02%)
May 08, 2024 9.715 9.892 9.715 9.813 8,717 +0.07(+0.70%)
May 07, 2024 9.754 10.03 9.745 9.745 12,242 -0.15(-1.49%)
May 06, 2024 9.882 10.02 9.862 9.892 5,919 +0.08(+0.80%)
May 03, 2024 9.892 9.892 9.774 9.813 3,613 +0.10(+1.01%)
May 02, 2024 9.725 9.902 9.705 9.715 5,040 +0.12(+1.23%)
May 01, 2024 9.588 9.705 9.563 9.597 13,909 +0.11(+1.14%)
Apr 30, 2024 9.637 9.637 9.421 9.489 35,343 -0.19(-1.93%)
Apr 29, 2024 9.888 9.888 9.637 9.676 22,672 -0.19(-1.89%)
Apr 26, 2024 9.891 9.993 9.862 9.862 6,629 +0.00(+0.00%)
Apr 25, 2024 9.911 10.02 9.862 9.862 6,219 -0.11(-1.08%)
Apr 24, 2024 9.931 9.980 9.931 9.970 6,056 +0.04(+0.40%)
Apr 23, 2024 10.000 10.14 9.931 9.931 8,793 +0.12(+1.20%)
Apr 22, 2024 9.931 9.951 9.813 9.813 9,160 +0.00(+0.00%)
Apr 19, 2024 9.911 9.951 9.813 9.813 13,295 +0.00(+0.00%)
Apr 18, 2024 9.902 9.902 9.813 9.813 6,685 -0.02(-0.20%)
Apr 17, 2024 10.06 10.06 9.823 9.833 15,465 -0.13(-1.28%)
Apr 16, 2024 10.12 10.13 9.931 9.960 20,081 -0.15(-1.46%)
Apr 15, 2024 10.14 10.16 10.11 10.11 20,309 +0.00(+0.00%)
Apr 12, 2024 10.13 10.15 10.05 10.11 11,384 +0.00(+0.00%)
Apr 11, 2024 10.12 10.31 10.11 10.11 8,882 +0.06(+0.59%)
Apr 10, 2024 10.20 10.20 9.921 10.05 8,827 -0.01(-0.10%)
Apr 09, 2024 10.06 10.23 10.06 10.06 6,744 -0.05(-0.48%)
Apr 08, 2024 10.30 10.38 10.10 10.11 11,022 -0.05(-0.48%)
Apr 05, 2024 10.11 10.34 10.11 10.16 5,054 +0.06(+0.58%)
Apr 04, 2024 10.08 10.25 10.08 10.10 3,520 +0.02(+0.19%)
Apr 03, 2024 10.08 10.40 10.08 10.08 13,775 -0.04(-0.39%)
Apr 02, 2024 10.30 10.36 10.12 10.12 18,412 -0.19(-1.81%)
Apr 01, 2024 10.39 10.39 10.30 10.30 6,569 +0.00(+0.00%)
Mar 28, 2024 10.13 10.41 10.13 10.30 8,569 +0.23(+2.24%)
Mar 27, 2024 10.08 10.13 10.08 10.08 3,566 +0.00(+0.00%)
Mar 26, 2024 10.11 10.16 10.08 10.08 9,531 -0.03(-0.29%)
Mar 25, 2024 10.11 10.11 10.11 10.11 1,855 -0.22(-2.09%)
Mar 22, 2024 10.17 10.36 10.10 10.32 3,312 +0.07(+0.67%)
Mar 21, 2024 10.14 10.28 10.14 10.25 7,118 +0.14(+1.36%)
Mar 20, 2024 9.970 10.12 9.872 10.12 4,351 +0.20(+1.98%)
Mar 19, 2024 10.23 10.23 9.921 9.921 5,603 -0.14(-1.37%)
Mar 18, 2024 10.11 10.11 10.06 10.06 7,201 -0.05(-0.48%)
Mar 15, 2024 10.02 10.13 10.02 10.11 8,357 +0.09(+0.88%)
Mar 14, 2024 10.05 10.08 9.921 10.02 7,644 +0.01(+0.10%)
Mar 13, 2024 10.04 10.04 9.970 10.01 2,383 +0.12(+1.19%)
Mar 12, 2024 9.931 10.04 9.813 9.892 24,299 -0.01(-0.10%)
Mar 11, 2024 9.960 9.960 9.852 9.902 5,170 +0.02(+0.20%)
Mar 08, 2024 9.813 9.931 9.813 9.882 9,552 +0.05(+0.50%)
Mar 07, 2024 9.833 10.01 9.813 9.833 85,044 +0.07(+0.70%)
Mar 06, 2024 9.813 9.818 9.764 9.764 9,598 +0.04(+0.40%)
Mar 05, 2024 9.588 9.725 9.588 9.725 4,527 +0.11(+1.12%)
Mar 04, 2024 9.774 9.774 9.617 9.617 19,509 -0.10(-1.01%)
Mar 01, 2024 9.813 9.833 9.715 9.715 13,090 -0.09(-0.90%)
Feb 29, 2024 9.725 10.000 9.725 9.803 7,136 +0.04(+0.40%)
Feb 28, 2024 9.902 10.07 9.666 9.764 14,151 -0.12(-1.19%)
Feb 27, 2024 10.10 10.10 9.823 9.882 9,121 -0.09(-0.89%)
Feb 26, 2024 10.40 10.40 9.970 9.970 2,069 +0.02(+0.25%)
Feb 23, 2024 9.960 10.24 9.833 9.946 14,655 +0.05(+0.55%)
Feb 22, 2024 10.24 10.24 9.470 9.892 21,084 -0.04(-0.40%)
Feb 21, 2024 10.08 10.29 9.931 9.931 7,324 -0.09(-0.88%)
Feb 20, 2024 10.06 10.22 10.01 10.02 6,942 -0.05(-0.49%)
Feb 16, 2024 9.921 10.12 9.921 10.07 3,287 +0.04(+0.39%)
Feb 15, 2024 10.02 10.10 9.874 10.03 9,726 +0.27(+2.82%)
Feb 14, 2024 9.970 9.970 9.578 9.754 30,505 -0.22(-2.17%)
Feb 13, 2024 10.14 10.14 9.970 9.970 9,246 -0.05(-0.49%)
Feb 12, 2024 10.10 10.29 10.02 10.02 12,104 -0.11(-1.07%)
Feb 09, 2024 10.20 10.20 10.08 10.13 8,003 -0.10(-0.96%)
Feb 08, 2024 10.04 10.28 10.04 10.23 16,246 +0.22(+2.16%)
Feb 07, 2024 10.06 10.07 9.786 10.01 18,490 +0.01(+0.10%)
Feb 06, 2024 9.941 10.20 9.941 10.000 9,529 +0.12(+1.18%)
Feb 05, 2024 10.07 10.11 9.776 9.883 37,467 -0.25(-2.49%)
Feb 02, 2024 10.01 10.38 10.01 10.14 15,152 +0.06(+0.58%)
Feb 01, 2024 10.40 10.40 9.963 10.08 27,923 -0.46(-4.34%)
Jan 31, 2024 10.64 10.72 10.48 10.53 11,538 -0.27(-2.52%)
Jan 30, 2024 10.70 10.81 10.59 10.81 5,924 +0.02(+0.18%)
Jan 29, 2024 10.69 10.81 10.50 10.79 10,656 +0.09(+0.82%)
Jan 26, 2024 10.30 10.70 10.26 10.70 8,147 +0.17(+1.66%)
Jan 25, 2024 10.25 10.52 10.22 10.52 10,669 +0.21(+2.07%)
Jan 24, 2024 10.26 10.31 10.10 10.31 6,111 +0.21(+2.12%)
Jan 23, 2024 10.18 10.25 10.10 10.10 25,116 -0.11(-1.05%)
Jan 22, 2024 10.48 10.49 10.11 10.20 7,151 -0.26(-2.51%)
Jan 19, 2024 10.38 10.47 10.23 10.47 4,893 +0.29(+2.86%)
Jan 18, 2024 10.22 10.25 10.09 10.17 4,142 -0.02(-0.19%)
Jan 17, 2024 10.17 10.29 10.10 10.19 3,276 -0.06(-0.57%)
Jan 16, 2024 10.07 10.41 10.03 10.25 5,405 +0.17(+1.64%)
Jan 12, 2024 10.06 10.14 9.937 10.09 7,973 +0.09(+0.87%)
Jan 11, 2024 9.908 10.000 9.844 10.000 4,847 +0.11(+1.08%)
Jan 10, 2024 9.932 9.951 9.852 9.893 3,043 +0.02(+0.20%)
Jan 09, 2024 9.873 9.892 9.699 9.873 7,337 +0.00(+0.00%)
Jan 08, 2024 9.883 9.990 9.873 9.873 2,401 +0.01(+0.10%)
Jan 05, 2024 10.000 10.000 9.864 9.864 5,711 +0.00(+0.00%)
Jan 04, 2024 9.893 9.912 9.825 9.864 4,983 +0.04(+0.40%)
Jan 03, 2024 9.956 9.956 9.825 9.825 18,161 -0.07(-0.69%)
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.