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, 2022 9.716 9.772 9.689 9.772 39,120 +0.03(+0.29%)
Dec 29, 2022 9.642 9.744 9.563 9.744 37,006 +0.10(+1.06%)
Dec 28, 2022 9.837 9.837 9.577 9.642 23,698 -0.06(-0.67%)
Dec 27, 2022 9.188 9.707 9.188 9.707 80,787 +0.52(+5.66%)
Dec 23, 2022 8.723 9.271 8.723 9.188 93,620 +0.53(+6.11%)
Dec 22, 2022 8.640 8.705 8.612 8.659 7,473 +0.05(+0.54%)
Dec 21, 2022 8.547 8.677 8.547 8.612 23,303 -0.01(-0.11%)
Dec 20, 2022 8.659 8.677 8.556 8.621 15,493 -0.01(-0.11%)
Dec 19, 2022 8.501 8.686 8.501 8.631 10,769 +0.22(+2.65%)
Dec 16, 2022 8.723 8.737 8.408 8.408 104,735 -0.36(-4.13%)
Dec 15, 2022 8.798 8.826 8.733 8.770 7,566 -0.07(-0.84%)
Dec 14, 2022 8.696 8.909 8.696 8.844 13,057 +0.15(+1.71%)
Dec 13, 2022 9.030 9.072 8.631 8.696 107,356 -0.26(-2.90%)
Dec 12, 2022 8.983 9.058 8.955 8.955 9,624 -0.03(-0.31%)
Dec 09, 2022 8.918 9.058 8.918 8.983 5,938 -0.02(-0.21%)
Dec 08, 2022 8.983 9.063 8.965 9.002 11,777 +0.08(+0.94%)
Dec 07, 2022 8.937 9.007 8.881 8.918 13,994 -0.05(-0.52%)
Dec 06, 2022 8.965 9.020 8.909 8.965 26,694 +0.00(+0.00%)
Dec 05, 2022 9.067 9.178 8.928 8.965 8,758 -0.10(-1.13%)
Dec 02, 2022 9.095 9.169 9.067 9.067 40,696 -0.03(-0.31%)
Dec 01, 2022 9.110 9.211 9.095 9.095 18,592 -0.06(-0.61%)
Nov 30, 2022 9.160 9.265 9.150 9.150 8,662 -0.01(-0.10%)
Nov 29, 2022 9.104 9.420 9.104 9.160 13,675 -0.01(-0.10%)
Nov 28, 2022 9.308 9.327 9.150 9.169 17,119 -0.13(-1.40%)
Nov 25, 2022 9.308 9.327 9.141 9.299 4,134 +0.04(+0.40%)
Nov 23, 2022 9.123 9.308 9.123 9.262 3,424 +0.01(+0.10%)
Nov 22, 2022 9.225 9.327 9.169 9.252 6,902 +0.06(+0.71%)
Nov 21, 2022 9.188 9.327 9.188 9.188 4,181 -0.04(-0.40%)
Nov 18, 2022 9.271 9.327 9.215 9.225 13,970 -0.04(-0.40%)
Nov 17, 2022 9.150 9.262 9.104 9.262 7,135 -0.06(-0.70%)
Nov 16, 2022 9.104 9.327 9.058 9.327 7,195 +0.19(+2.13%)
Nov 15, 2022 9.150 9.280 9.020 9.132 31,845 -0.08(-0.91%)
Nov 14, 2022 9.382 9.382 9.197 9.215 7,930 -0.17(-1.78%)
Nov 11, 2022 9.429 9.469 9.317 9.382 23,510 -0.13(-1.37%)
Nov 10, 2022 9.410 9.531 9.345 9.512 30,466 +0.23(+2.50%)
Nov 09, 2022 9.215 9.327 9.197 9.280 5,236 +0.02(+0.20%)
Nov 08, 2022 9.225 9.317 9.197 9.262 12,564 +0.00(+0.00%)
Nov 07, 2022 9.142 9.354 9.115 9.262 30,345 +0.12(+1.31%)
Nov 04, 2022 8.986 9.225 8.885 9.142 73,497 +0.08(+0.91%)
Nov 03, 2022 8.903 9.124 8.903 9.060 47,244 +0.05(+0.51%)
Nov 02, 2022 9.050 9.069 8.977 9.014 10,290 +0.01(+0.10%)
Nov 01, 2022 8.945 9.078 8.922 9.004 53,354 +0.05(+0.51%)
Oct 31, 2022 9.004 9.159 8.959 8.959 13,795 -0.17(-1.81%)
Oct 28, 2022 9.124 9.142 9.069 9.124 13,112 +0.07(+0.81%)
Oct 27, 2022 9.060 9.133 9.041 9.050 11,189 -0.04(-0.40%)
Oct 26, 2022 9.069 9.161 9.060 9.087 13,334 +0.10(+1.12%)
Oct 25, 2022 8.940 9.027 8.931 8.986 23,692 +0.09(+1.03%)
Oct 24, 2022 8.710 8.903 8.710 8.894 20,222 +0.12(+1.36%)
Oct 21, 2022 8.701 8.775 8.683 8.775 9,823 +0.05(+0.53%)
Oct 20, 2022 8.646 8.741 8.646 8.729 9,036 +0.08(+0.96%)
Oct 19, 2022 8.839 8.885 8.637 8.646 33,742 -0.25(-2.79%)
Oct 18, 2022 9.041 9.048 8.885 8.894 14,616 -0.04(-0.41%)
Oct 17, 2022 8.848 9.060 8.848 8.931 20,477 +0.07(+0.83%)
Oct 14, 2022 9.188 9.188 8.821 8.857 17,598 +0.04(+0.42%)
Oct 13, 2022 8.687 8.867 8.687 8.821 7,752 +0.12(+1.37%)
Oct 12, 2022 8.701 8.775 8.665 8.701 17,582 -0.06(-0.63%)
Oct 11, 2022 8.683 8.756 8.683 8.756 8,024 +0.06(+0.63%)
Oct 10, 2022 8.738 8.738 8.692 8.701 7,918 -0.04(-0.42%)
Oct 07, 2022 8.729 8.899 8.729 8.738 13,272 +0.05(+0.53%)
Oct 06, 2022 8.692 8.710 8.692 8.692 19,292 -0.02(-0.21%)
Oct 05, 2022 8.729 8.729 8.692 8.710 5,109 -0.07(-0.84%)
Oct 04, 2022 8.761 8.890 8.761 8.784 11,519 +0.06(+0.74%)
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.