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

Bankfinancial Corp (NQ: BFIN )

12.03 -0.14 (-1.15%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 24, 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 29, 2023 10.12 10.16 9.971 9.971 2,749 -0.20(-2.01%)
Dec 28, 2023 10.03 10.35 10.03 10.17 2,192 +0.07(+0.67%)
Dec 27, 2023 10.42 10.43 10.11 10.11 7,996 -0.22(-2.16%)
Dec 26, 2023 10.44 10.44 10.29 10.33 4,253 -0.07(-0.65%)
Dec 22, 2023 10.28 10.46 10.02 10.40 12,432 +0.20(+2.00%)
Dec 21, 2023 10.23 10.33 10.06 10.19 7,117 -0.15(-1.41%)
Dec 20, 2023 10.16 10.43 10.16 10.34 17,707 +0.10(+0.95%)
Dec 19, 2023 9.776 10.43 9.776 10.24 28,008 +0.47(+4.77%)
Dec 18, 2023 10.03 10.19 9.776 9.776 15,372 -0.22(-2.24%)
Dec 15, 2023 9.281 10.000 9.281 10.000 13,914 +0.19(+1.98%)
Dec 14, 2023 9.232 9.805 9.232 9.805 11,237 +0.58(+6.32%)
Dec 13, 2023 8.746 9.222 8.746 9.222 34,790 +0.48(+5.44%)
Dec 12, 2023 8.766 8.834 8.746 8.746 11,716 -0.05(-0.55%)
Dec 11, 2023 8.766 8.889 8.766 8.795 20,427 -0.04(-0.44%)
Dec 08, 2023 8.892 8.892 8.746 8.834 20,180 +0.04(+0.44%)
Dec 07, 2023 8.775 8.873 8.756 8.795 38,942 +0.02(+0.22%)
Dec 06, 2023 8.746 8.795 8.736 8.775 10,102 +0.05(+0.56%)
Dec 05, 2023 8.785 8.785 8.717 8.727 14,617 +0.01(+0.11%)
Dec 04, 2023 8.736 8.795 8.659 8.717 15,456 -0.07(-0.77%)
Dec 01, 2023 8.775 8.785 8.722 8.785 4,565 +0.11(+1.23%)
Nov 30, 2023 8.751 8.751 8.676 8.678 5,738 -0.05(-0.56%)
Nov 29, 2023 8.600 8.756 8.600 8.727 11,454 +0.16(+1.81%)
Nov 28, 2023 8.571 8.649 8.571 8.571 1,519 -0.07(-0.79%)
Nov 27, 2023 8.775 8.775 8.610 8.639 10,851 -0.06(-0.67%)
Nov 24, 2023 8.698 8.785 8.581 8.698 44,643 +0.05(+0.56%)
Nov 22, 2023 8.649 8.698 8.630 8.649 22,271 +0.00(+0.00%)
Nov 21, 2023 8.668 8.698 8.455 8.649 13,203 +0.00(+0.00%)
Nov 20, 2023 8.639 8.697 8.630 8.649 4,454 -0.05(-0.56%)
Nov 17, 2023 8.639 8.698 8.639 8.698 2,484 +0.01(+0.11%)
Nov 16, 2023 8.532 8.698 8.532 8.688 10,982 +0.05(+0.56%)
Nov 15, 2023 8.425 8.698 8.425 8.639 36,317 +0.02(+0.23%)
Nov 14, 2023 8.547 8.693 8.542 8.620 15,927 +0.19(+2.31%)
Nov 13, 2023 8.464 8.464 8.391 8.425 2,586 -0.15(-1.70%)
Nov 10, 2023 8.416 8.593 8.416 8.571 3,589 +0.03(+0.34%)
Nov 09, 2023 8.425 8.542 8.357 8.542 6,026 +0.08(+0.92%)
Nov 08, 2023 8.407 8.541 8.407 8.464 6,041 +0.07(+0.80%)
Nov 07, 2023 8.560 8.560 8.397 8.397 4,080 -0.12(-1.47%)
Nov 06, 2023 8.407 8.599 8.335 8.522 16,896 +0.13(+1.60%)
Nov 03, 2023 8.407 8.407 8.253 8.387 16,453 +0.02(+0.23%)
Nov 02, 2023 8.051 8.368 8.042 8.368 1,239 +0.26(+3.20%)
Nov 01, 2023 8.051 8.253 8.051 8.109 14,125 +0.04(+0.48%)
Oct 31, 2023 8.248 8.248 8.032 8.070 11,058 -0.12(-1.52%)
Oct 30, 2023 8.195 8.272 8.186 8.195 1,563 -0.10(-1.16%)
Oct 27, 2023 8.128 8.378 8.042 8.291 13,053 +0.04(+0.47%)
Oct 26, 2023 8.090 8.330 8.090 8.253 5,053 +0.16(+2.02%)
Oct 25, 2023 8.215 8.301 7.984 8.090 7,326 -0.09(-1.06%)
Oct 24, 2023 8.176 8.176 8.167 8.176 6,331 +0.00(+0.00%)
Oct 23, 2023 8.195 8.246 8.128 8.176 7,527 +0.00(+0.00%)
Oct 20, 2023 8.272 8.282 8.104 8.176 9,141 -0.10(-1.16%)
Oct 19, 2023 8.320 8.359 8.272 8.272 6,429 -0.04(-0.46%)
Oct 18, 2023 8.272 8.311 8.195 8.311 4,942 +0.04(+0.46%)
Oct 17, 2023 8.397 8.407 8.253 8.272 20,217 -0.11(-1.26%)
Oct 16, 2023 8.186 8.474 8.311 8.378 7,864 +0.12(+1.51%)
Oct 13, 2023 8.282 8.282 8.234 8.253 6,879 -0.03(-0.35%)
Oct 12, 2023 8.205 8.320 8.205 8.282 7,149 +0.01(+0.12%)
Oct 11, 2023 8.359 8.368 8.243 8.272 7,925 -0.10(-1.15%)
Oct 10, 2023 8.541 8.541 8.330 8.368 4,365 +0.04(+0.46%)
Oct 09, 2023 8.253 8.407 8.253 8.330 2,969 +0.07(+0.81%)
Oct 06, 2023 8.186 8.333 8.186 8.263 2,817 +0.02(+0.23%)
Oct 05, 2023 8.128 8.320 8.128 8.243 8,491 +0.12(+1.42%)
Oct 04, 2023 8.284 8.284 8.128 8.128 6,379 -0.09(-1.05%)
Oct 03, 2023 8.176 8.267 8.176 8.215 8,982 -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.