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

Bankfinancial Corp (NQ: BFIN )

12.17 -0.22 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Dec 30, 2005 9.587 9.846 9.474 9.759 97,505 +0.06(+0.62%)
Dec 29, 2005 9.706 9.806 9.673 9.700 25,941 -0.07(-0.68%)
Dec 28, 2005 9.653 9.806 9.527 9.766 33,392 +0.22(+2.30%)
Dec 27, 2005 9.806 9.806 9.527 9.547 52,646 -0.26(-2.64%)
Dec 23, 2005 9.833 9.839 9.666 9.806 13,924 -0.03(-0.27%)
Dec 22, 2005 9.793 9.839 9.713 9.833 34,325 +0.15(+1.51%)
Dec 21, 2005 9.806 9.806 9.673 9.686 19,658 -0.04(-0.41%)
Dec 20, 2005 9.640 9.786 9.573 9.726 93,946 +0.01(+0.07%)
Dec 19, 2005 9.806 9.806 9.580 9.720 47,795 -0.07(-0.75%)
Dec 16, 2005 9.892 9.906 9.646 9.793 254,330 +0.00(+0.00%)
Dec 15, 2005 9.706 9.899 9.507 9.793 50,044 -0.03(-0.27%)
Dec 14, 2005 9.806 9.912 9.633 9.819 136,846 +0.05(+0.54%)
Dec 13, 2005 9.833 9.833 9.540 9.766 68,283 -0.06(-0.61%)
Dec 12, 2005 9.879 9.879 9.713 9.826 48,723 -0.05(-0.54%)
Dec 09, 2005 9.839 9.906 9.640 9.879 78,974 +0.05(+0.47%)
Dec 08, 2005 9.739 9.839 9.640 9.833 51,270 +0.18(+1.86%)
Dec 07, 2005 9.839 9.839 9.540 9.653 62,539 -0.19(-1.89%)
Dec 06, 2005 9.833 9.839 9.726 9.839 61,157 +0.02(+0.20%)
Dec 05, 2005 9.686 9.839 9.686 9.819 24,328 -0.02(-0.20%)
Dec 02, 2005 9.872 9.872 9.680 9.839 52,050 +0.00(+0.00%)
Dec 01, 2005 9.906 9.906 9.766 9.839 122,302 +0.06(+0.61%)
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%)
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.