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, 2011 4.016 4.045 3.987 4.016 91,209 +0.00(+0.00%)
Dec 29, 2011 4.052 4.067 3.947 4.016 56,399 +0.00(+0.00%)
Dec 28, 2011 4.162 4.212 4.009 4.016 71,186 -0.15(-3.50%)
Dec 27, 2011 4.183 4.194 4.147 4.162 31,625 -0.02(-0.52%)
Dec 23, 2011 4.198 4.212 4.103 4.183 37,986 +0.12(+3.05%)
Dec 21, 2011 4.009 4.089 3.951 4.060 40,907 +0.05(+1.27%)
Dec 20, 2011 3.907 4.060 3.907 4.009 85,955 +0.11(+2.80%)
Dec 19, 2011 4.009 4.009 3.900 3.900 124,182 -0.06(-1.47%)
Dec 16, 2011 4.001 4.052 3.907 3.958 209,671 -0.01(-0.18%)
Dec 15, 2011 3.987 4.001 3.914 3.965 46,751 +0.04(+0.93%)
Dec 14, 2011 3.856 3.965 3.856 3.929 98,621 +0.03(+0.75%)
Dec 13, 2011 3.972 4.060 3.878 3.900 68,180 -0.04(-0.92%)
Dec 12, 2011 3.987 4.052 3.921 3.936 75,450 -0.12(-3.05%)
Dec 09, 2011 3.900 4.096 3.900 4.060 75,170 +0.17(+4.49%)
Dec 08, 2011 3.951 4.031 3.885 3.885 78,688 -0.12(-2.91%)
Dec 07, 2011 4.125 4.176 3.994 4.001 79,031 -0.12(-2.99%)
Dec 06, 2011 4.132 4.219 4.016 4.125 66,234 -0.01(-0.35%)
Dec 05, 2011 4.190 4.205 4.074 4.139 65,184 +0.00(+0.00%)
Dec 02, 2011 4.169 4.169 4.052 4.139 49,399 +0.04(+1.06%)
Dec 01, 2011 4.081 4.408 3.820 4.096 193,361 +0.01(+0.36%)
Nov 30, 2011 4.118 4.216 3.987 4.081 805,841 +0.14(+3.50%)
Nov 29, 2011 4.031 4.067 3.893 3.943 80,906 -0.10(-2.51%)
Nov 28, 2011 4.089 4.096 3.965 4.045 110,334 +0.08(+2.01%)
Nov 25, 2011 3.929 3.994 3.893 3.965 31,869 +0.01(+0.18%)
Nov 23, 2011 4.060 4.060 3.907 3.958 137,065 -0.08(-1.98%)
Nov 22, 2011 4.009 4.125 4.001 4.038 90,366 +0.02(+0.54%)
Nov 21, 2011 4.001 4.045 3.929 4.016 115,037 -0.06(-1.43%)
Nov 18, 2011 4.328 4.365 4.001 4.074 314,111 -0.23(-5.40%)
Nov 17, 2011 4.510 4.532 4.263 4.306 150,673 -0.16(-3.58%)
Nov 16, 2011 4.779 4.779 4.466 4.466 146,404 -0.38(-7.93%)
Nov 15, 2011 4.735 4.880 4.662 4.851 50,101 +0.09(+1.98%)
Nov 14, 2011 4.931 4.953 4.735 4.757 80,180 -0.24(-4.80%)
Nov 11, 2011 4.946 5.011 4.924 4.996 41,337 +0.12(+2.38%)
Nov 10, 2011 4.996 4.996 4.800 4.880 47,727 -0.04(-0.89%)
Nov 09, 2011 5.251 5.628 4.837 4.924 131,249 -0.51(-9.36%)
Nov 08, 2011 5.381 5.497 5.251 5.432 53,485 +0.10(+1.91%)
Nov 07, 2011 5.614 5.650 5.301 5.330 48,585 -0.28(-4.92%)
Nov 04, 2011 5.665 5.737 5.592 5.606 42,118 -0.13(-2.28%)
Nov 03, 2011 5.519 5.766 5.454 5.737 84,449 +0.16(+2.86%)
Nov 02, 2011 5.519 5.672 5.483 5.577 65,089 +0.23(+4.21%)
Nov 01, 2011 5.541 5.832 5.338 5.352 97,042 -0.46(-7.88%)
Oct 31, 2011 6.100 6.202 5.810 5.810 66,501 -0.38(-6.21%)
Oct 28, 2011 6.398 6.398 6.180 6.195 81,305 -0.25(-3.83%)
Oct 27, 2011 6.013 6.456 5.868 6.442 147,010 +0.57(+9.64%)
Oct 26, 2011 5.890 5.911 5.723 5.875 73,797 +0.11(+1.89%)
Oct 25, 2011 5.919 5.919 5.701 5.766 90,818 -0.19(-3.17%)
Oct 24, 2011 5.694 5.955 5.686 5.955 103,743 +0.26(+4.59%)
Oct 21, 2011 5.701 5.730 5.505 5.694 84,471 +0.12(+2.08%)
Oct 20, 2011 5.694 5.694 5.447 5.577 44,662 -0.09(-1.66%)
Oct 19, 2011 5.832 5.853 5.635 5.672 35,542 -0.17(-2.86%)
Oct 18, 2011 5.548 5.897 5.404 5.839 79,362 +0.36(+6.49%)
Oct 17, 2011 5.766 5.766 5.439 5.483 97,245 -0.32(-5.51%)
Oct 14, 2011 5.817 5.890 5.737 5.803 53,951 +0.02(+0.38%)
Oct 13, 2011 5.803 5.803 5.672 5.781 28,225 -0.03(-0.50%)
Oct 12, 2011 5.686 5.832 5.650 5.810 56,408 +0.15(+2.56%)
Oct 11, 2011 5.483 5.708 5.432 5.665 67,786 +0.11(+1.96%)
Oct 10, 2011 5.258 5.614 5.163 5.556 63,330 +0.41(+7.90%)
Oct 07, 2011 5.454 5.490 5.105 5.149 61,512 -0.31(-5.72%)
Oct 06, 2011 5.527 5.592 5.338 5.461 45,373 -0.02(-0.40%)
Oct 05, 2011 5.556 5.621 5.345 5.483 41,195 -0.12(-2.08%)
Oct 04, 2011 4.699 5.628 4.699 5.599 127,517 +0.87(+18.43%)
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.