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

Bankfinancial Corp (NQ: BFIN )

11.57 -0.19 (-1.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 (%)
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%)
Jan 02, 2024 9.971 9.971 9.786 9.893 5,334 -0.08(-0.78%)
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%)
Oct 02, 2023 8.205 8.263 8.205 8.243 10,000 -0.04(-0.46%)
Sep 29, 2023 8.205 8.349 8.205 8.282 16,742 -0.01(-0.12%)
Sep 28, 2023 8.234 8.474 8.234 8.291 4,122 -0.01(-0.12%)
Sep 27, 2023 8.291 8.341 8.291 8.301 2,519 -0.04(-0.46%)
Sep 26, 2023 8.311 8.339 8.272 8.339 8,246 +0.01(+0.12%)
Sep 25, 2023 8.445 8.387 8.311 8.330 7,202 +0.02(+0.23%)
Sep 22, 2023 8.397 8.426 8.291 8.311 6,222 -0.11(-1.26%)
Sep 21, 2023 8.368 8.426 8.311 8.416 10,021 -0.02(-0.23%)
Sep 20, 2023 8.416 8.522 8.416 8.436 22,578 +0.02(+0.23%)
Sep 19, 2023 8.522 8.522 8.397 8.416 33,946 -0.03(-0.34%)
Sep 18, 2023 8.416 8.464 8.416 8.445 9,941 +0.07(+0.80%)
Sep 15, 2023 8.397 8.526 8.378 8.378 25,795 -0.07(-0.80%)
Sep 14, 2023 8.378 8.445 8.368 8.445 6,166 +0.09(+1.03%)
Sep 13, 2023 8.272 8.397 8.272 8.359 12,613 +0.02(+0.23%)
Sep 12, 2023 8.387 8.397 8.330 8.339 3,355 -0.01(-0.12%)
Sep 11, 2023 8.330 8.407 8.330 8.349 3,074 -0.01(-0.11%)
Sep 08, 2023 8.330 8.411 8.330 8.359 5,240 +0.03(+0.35%)
Sep 07, 2023 8.320 8.426 8.320 8.330 6,549 +0.01(+0.12%)
Sep 06, 2023 8.503 8.503 8.320 8.320 31,765 -0.15(-1.81%)
Sep 05, 2023 8.455 8.502 8.455 8.474 9,883 -0.01(-0.11%)
Sep 01, 2023 8.503 8.551 8.455 8.484 24,149 +0.01(+0.11%)
Aug 31, 2023 8.532 8.567 8.474 8.474 26,267 +0.02(+0.23%)
Aug 30, 2023 8.499 8.557 8.455 8.455 140,011 -0.01(-0.11%)
Aug 29, 2023 8.330 8.560 8.330 8.464 44,360 +0.07(+0.80%)
Aug 28, 2023 8.493 8.522 8.387 8.397 29,849 -0.06(-0.68%)
Aug 25, 2023 8.512 8.618 8.426 8.455 33,418 -0.01(-0.11%)
Aug 24, 2023 8.272 8.512 8.272 8.464 8,962 +0.26(+3.16%)
Aug 23, 2023 8.147 8.407 8.147 8.205 9,023 +0.07(+0.83%)
Aug 22, 2023 8.253 8.253 8.070 8.138 15,427 -0.18(-2.19%)
Aug 21, 2023 8.330 8.402 8.315 8.320 6,498 -0.13(-1.59%)
Aug 18, 2023 8.282 8.522 8.282 8.455 7,631 +0.17(+2.09%)
Aug 17, 2023 8.339 8.339 8.272 8.282 7,184 -0.01(-0.12%)
Aug 16, 2023 8.215 8.474 8.215 8.291 7,621 +0.01(+0.12%)
Aug 15, 2023 8.263 8.695 8.263 8.282 13,931 +0.03(+0.35%)
Aug 14, 2023 8.253 8.445 8.253 8.253 10,396 -0.11(-1.26%)
Aug 11, 2023 8.186 8.407 8.179 8.359 23,620 +0.14(+1.75%)
Aug 10, 2023 8.176 8.372 8.176 8.215 13,266 +0.00(+0.00%)
Aug 09, 2023 8.158 8.433 8.120 8.215 9,312 +0.12(+1.53%)
Aug 08, 2023 8.196 8.651 8.091 8.091 15,926 -0.17(-2.07%)
Aug 07, 2023 8.205 8.348 8.205 8.262 12,896 +0.09(+1.16%)
Aug 04, 2023 8.148 8.253 8.120 8.167 17,080 +0.08(+0.94%)
Aug 03, 2023 8.262 8.348 8.091 8.091 20,249 -0.17(-2.07%)
Aug 02, 2023 8.423 8.528 8.262 8.262 13,462 -0.21(-2.47%)
Aug 01, 2023 8.528 8.528 8.310 8.471 11,906 -0.05(-0.56%)
Jul 31, 2023 8.414 8.537 8.243 8.518 65,573 +0.04(+0.45%)
Jul 28, 2023 8.537 8.575 8.423 8.480 9,110 +0.00(+0.00%)
Jul 27, 2023 8.547 8.632 8.385 8.480 10,217 -0.07(-0.78%)
Jul 26, 2023 8.319 8.613 8.319 8.547 48,463 +0.17(+2.04%)
Jul 25, 2023 8.310 8.518 8.310 8.376 23,523 +0.01(+0.11%)
Jul 24, 2023 8.243 8.423 8.234 8.366 5,703 +0.07(+0.80%)
Jul 21, 2023 8.158 8.395 8.158 8.300 39,550 +0.15(+1.86%)
Jul 20, 2023 8.414 8.414 8.110 8.148 11,372 -0.11(-1.38%)
Jul 19, 2023 7.949 8.281 7.949 8.262 15,824 +0.29(+3.69%)
Jul 18, 2023 7.930 8.011 7.863 7.968 33,586 +0.04(+0.48%)
Jul 17, 2023 8.025 8.063 7.930 7.930 11,546 -0.08(-0.95%)
Jul 14, 2023 8.072 8.072 7.949 8.006 11,369 -0.05(-0.59%)
Jul 13, 2023 7.930 8.053 7.892 8.053 5,787 +0.17(+2.17%)
Jul 12, 2023 7.873 7.968 7.844 7.882 43,610 +0.09(+1.10%)
Jul 11, 2023 8.034 8.167 7.768 7.797 31,482 -0.09(-1.20%)
Jul 10, 2023 7.787 8.148 7.787 7.892 20,655 +0.12(+1.59%)
Jul 07, 2023 7.702 7.873 7.578 7.768 44,748 +0.03(+0.37%)
Jul 06, 2023 7.730 7.825 7.702 7.740 12,885 -0.05(-0.61%)
Jul 05, 2023 7.721 7.835 7.654 7.787 17,418 +0.08(+0.99%)
Jul 03, 2023 7.778 7.854 7.654 7.711 14,888 -0.06(-0.73%)
Jun 30, 2023 7.692 7.859 7.691 7.768 1,397 -0.06(-0.73%)
Jun 29, 2023 7.721 7.873 7.721 7.825 2,016 +0.13(+1.73%)
Jun 28, 2023 7.597 7.749 7.597 7.692 8,174 +0.04(+0.50%)
Jun 27, 2023 7.531 7.654 7.502 7.654 39,457 +0.10(+1.38%)
Jun 26, 2023 7.483 7.616 7.483 7.550 8,898 +0.05(+0.63%)
Jun 23, 2023 7.455 7.728 7.455 7.502 22,053 -0.02(-0.25%)
Jun 22, 2023 7.578 7.661 7.512 7.521 92,774 -0.04(-0.50%)
Jun 21, 2023 7.590 7.683 7.540 7.559 31,081 +0.06(+0.76%)
Jun 20, 2023 7.417 7.797 7.417 7.502 46,798 +0.10(+1.41%)
Jun 16, 2023 7.996 7.996 7.303 7.398 36,663 -0.42(-5.35%)
Jun 15, 2023 7.835 7.873 7.816 7.816 24,905 +0.83(+11.82%)
May 08, 2023 7.168 7.168 6.915 6.989 49,009 -0.17(-2.42%)
May 05, 2023 7.184 7.627 7.046 7.163 15,631 +0.02(+0.33%)
May 04, 2023 7.158 7.163 6.999 7.139 8,927 -0.02(-0.26%)
May 03, 2023 7.355 7.734 7.135 7.158 6,281 -0.29(-3.90%)
May 02, 2023 7.589 7.589 7.449 7.449 13,612 -0.14(-1.85%)
May 01, 2023 7.769 7.795 7.589 7.589 23,475 -0.16(-2.11%)
Apr 28, 2023 7.823 7.875 7.748 7.753 15,057 -0.07(-0.90%)
Apr 27, 2023 7.870 7.983 7.823 7.823 3,951 -0.01(-0.12%)
Apr 26, 2023 7.936 7.936 7.823 7.833 5,936 -0.06(-0.71%)
Apr 25, 2023 8.287 8.367 7.823 7.889 15,024 -0.31(-3.77%)
Apr 24, 2023 8.361 8.374 8.133 8.198 8,320 -0.06(-0.68%)
Apr 21, 2023 8.339 8.357 8.123 8.254 6,927 -0.08(-1.01%)
Apr 20, 2023 8.142 8.376 8.133 8.339 21,624 +0.22(+2.65%)
Apr 19, 2023 7.908 8.123 7.898 8.123 18,171 +0.24(+3.09%)
Apr 18, 2023 7.964 7.964 7.861 7.880 17,977 -0.08(-1.06%)
Apr 17, 2023 8.011 8.011 7.964 7.964 11,863 -0.05(-0.58%)
Apr 14, 2023 7.975 8.039 7.975 8.011 5,090 +0.01(+0.12%)
Apr 13, 2023 8.015 8.015 7.964 8.001 2,951 -0.01(-0.12%)
Apr 12, 2023 8.029 8.029 7.973 8.011 3,960 +0.05(+0.59%)
Apr 11, 2023 7.992 8.047 7.964 7.964 14,889 -0.02(-0.23%)
Apr 10, 2023 8.048 8.133 7.973 7.983 6,494 -0.05(-0.58%)
Apr 06, 2023 8.076 8.076 7.983 8.029 8,080 -0.04(-0.52%)
Apr 05, 2023 8.123 8.124 7.983 8.072 9,468 -0.06(-0.75%)
Apr 04, 2023 8.254 8.261 8.114 8.133 14,325 -0.07(-0.91%)
Apr 03, 2023 8.256 8.256 8.170 8.207 7,106 +0.01(+0.11%)
Mar 31, 2023 8.201 8.236 8.133 8.198 9,281 +0.08(+1.04%)
Mar 30, 2023 8.260 8.260 8.114 8.114 7,157 -0.08(-1.03%)
Mar 29, 2023 8.311 8.311 8.151 8.198 4,838 -0.06(-0.68%)
Mar 28, 2023 8.315 8.315 8.254 8.254 13,590 -0.01(-0.11%)
Mar 27, 2023 8.329 8.461 8.264 8.264 7,288 -0.07(-0.79%)
Mar 24, 2023 8.264 8.357 8.264 8.329 3,891 +0.02(+0.23%)
Mar 23, 2023 8.376 8.432 8.311 8.311 29,547 -0.07(-0.89%)
Mar 22, 2023 8.339 8.589 8.339 8.386 4,154 -0.14(-1.65%)
Mar 21, 2023 8.311 8.573 8.264 8.526 5,860 +0.27(+3.29%)
Mar 20, 2023 8.386 8.432 8.254 8.254 32,463 -0.06(-0.68%)
Mar 17, 2023 8.489 8.489 8.292 8.311 25,341 -0.18(-2.10%)
Mar 16, 2023 8.367 8.495 8.311 8.489 6,349 +0.19(+2.26%)
Mar 15, 2023 8.638 8.638 8.301 8.301 10,285 -0.13(-1.56%)
Mar 14, 2023 8.245 9.107 8.245 8.432 21,298 +0.31(+3.81%)
Mar 13, 2023 8.807 8.807 8.011 8.123 33,003 -0.77(-8.64%)
Mar 10, 2023 9.453 9.453 8.816 8.891 75,934 -0.45(-4.81%)
Mar 09, 2023 9.622 9.653 9.313 9.341 43,662 -0.35(-3.58%)
Mar 08, 2023 9.632 9.688 9.622 9.688 2,318 +0.07(+0.78%)
Mar 07, 2023 9.604 9.641 9.613 9.613 10,746 +0.00(+0.00%)
Mar 06, 2023 9.697 9.697 9.613 9.613 7,500 -0.11(-1.16%)
Mar 03, 2023 9.697 9.730 9.697 9.725 6,276 +0.03(+0.29%)
Mar 02, 2023 9.791 9.791 9.697 9.697 6,948 -0.04(-0.38%)
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.