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

Bankfinancial Corp (NQ: BFIN )

11.97 -0.06 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 27, 2009 5.946 6.060 5.831 5.831 71,438 -0.15(-2.48%)
Feb 26, 2009 6.020 6.228 5.966 5.979 71,931 +0.00(+0.00%)
Feb 25, 2009 6.134 6.134 5.703 5.979 101,008 -0.16(-2.63%)
Feb 24, 2009 5.744 6.154 5.589 6.141 204,284 +0.43(+7.55%)
Feb 23, 2009 5.878 6.067 5.690 5.710 145,922 -0.13(-2.30%)
Feb 20, 2009 5.946 6.114 5.791 5.845 128,772 -0.18(-3.02%)
Feb 19, 2009 6.195 6.195 6.026 6.026 64,752 -0.14(-2.29%)
Feb 18, 2009 6.376 6.451 6.148 6.168 92,153 -0.11(-1.82%)
Feb 17, 2009 6.376 6.612 6.275 6.282 87,976 -0.30(-4.50%)
Feb 13, 2009 6.531 6.706 6.430 6.579 64,069 -0.14(-2.10%)
Feb 12, 2009 6.471 6.783 6.410 6.720 75,225 -0.01(-0.10%)
Feb 11, 2009 6.646 6.747 6.525 6.727 61,259 +0.13(+2.04%)
Feb 10, 2009 7.016 7.016 6.565 6.592 49,724 -0.42(-5.96%)
Feb 09, 2009 7.030 7.191 6.915 7.009 59,321 -0.03(-0.38%)
Feb 06, 2009 6.889 7.123 6.829 7.036 74,289 +0.16(+2.33%)
Feb 05, 2009 6.876 7.123 6.802 6.876 47,887 -0.01(-0.19%)
Feb 04, 2009 7.063 7.177 6.889 6.889 56,646 -0.15(-2.18%)
Feb 03, 2009 6.963 7.190 6.762 7.043 78,477 +0.09(+1.35%)
Feb 02, 2009 6.368 6.996 6.368 6.949 145,505 +0.51(+7.89%)
Jan 30, 2009 6.682 6.722 6.414 6.441 47,273 -0.15(-2.23%)
Jan 29, 2009 6.782 6.829 6.588 6.588 35,998 -0.26(-3.81%)
Jan 28, 2009 6.722 6.963 6.689 6.849 123,051 +0.13(+1.89%)
Jan 27, 2009 6.668 6.809 6.648 6.722 42,154 +0.06(+0.90%)
Jan 26, 2009 6.448 6.682 6.441 6.662 35,669 +0.25(+3.86%)
Jan 23, 2009 6.347 6.508 6.327 6.414 46,160 -0.03(-0.42%)
Jan 22, 2009 6.448 6.635 6.354 6.441 55,475 -0.14(-2.13%)
Jan 21, 2009 6.354 6.697 6.327 6.582 90,740 +0.30(+4.79%)
Jan 20, 2009 6.595 6.615 6.220 6.281 85,054 -0.50(-7.40%)
Jan 16, 2009 6.755 6.836 6.595 6.782 64,354 +0.00(+0.00%)
Jan 15, 2009 6.628 6.849 6.454 6.782 78,076 +0.14(+2.11%)
Jan 14, 2009 6.602 6.903 6.588 6.642 50,001 -0.13(-1.88%)
Jan 13, 2009 6.762 6.943 6.602 6.769 59,008 -0.05(-0.78%)
Jan 12, 2009 6.675 6.903 6.675 6.822 54,662 +0.10(+1.49%)
Jan 09, 2009 6.990 7.123 6.715 6.722 66,298 -0.28(-4.01%)
Jan 08, 2009 6.883 7.056 6.809 7.003 30,834 +0.14(+2.05%)
Jan 07, 2009 6.903 7.036 6.742 6.862 48,264 -0.16(-2.29%)
Jan 06, 2009 6.889 7.097 6.796 7.023 62,678 +0.14(+2.04%)
Jan 05, 2009 6.963 7.117 6.702 6.883 47,760 -0.07(-0.96%)
Jan 02, 2009 6.903 7.090 6.648 6.949 82,164 +0.13(+1.96%)
Dec 31, 2008 6.521 6.909 6.388 6.816 354,644 +0.37(+5.82%)
Dec 30, 2008 6.755 6.755 6.260 6.441 475,373 -0.21(-3.22%)
Dec 29, 2008 6.849 6.949 6.642 6.655 104,648 -0.20(-2.93%)
Dec 26, 2008 7.110 7.110 6.789 6.856 29,764 +0.05(+0.79%)
Dec 24, 2008 6.856 6.896 6.715 6.802 53,639 -0.03(-0.39%)
Dec 23, 2008 7.056 7.157 6.722 6.829 95,365 -0.14(-2.02%)
Dec 22, 2008 7.063 7.063 6.789 6.969 250,033 -0.05(-0.67%)
Dec 19, 2008 7.799 7.799 6.856 7.016 442,376 -0.52(-6.92%)
Dec 18, 2008 7.545 7.752 7.438 7.538 44,870 -0.03(-0.35%)
Dec 17, 2008 7.725 7.993 7.357 7.565 95,661 -0.29(-3.74%)
Dec 16, 2008 7.250 7.866 7.056 7.859 121,879 +0.79(+11.16%)
Dec 15, 2008 7.150 7.297 6.923 7.070 88,301 -0.06(-0.84%)
Dec 12, 2008 6.454 7.130 6.454 7.130 80,864 +0.49(+7.35%)
Dec 11, 2008 6.969 7.190 6.575 6.642 72,993 -0.45(-6.32%)
Dec 10, 2008 7.143 7.357 6.929 7.090 58,722 +0.07(+1.05%)
Dec 09, 2008 7.143 7.531 6.929 7.016 89,244 -0.23(-3.23%)
Dec 08, 2008 7.217 7.257 6.976 7.250 108,249 +0.18(+2.55%)
Dec 05, 2008 6.561 7.076 6.521 7.070 95,512 +0.41(+6.23%)
Dec 04, 2008 6.695 6.936 6.521 6.655 90,941 -0.17(-2.45%)
Dec 03, 2008 6.441 6.949 6.401 6.822 99,834 +0.21(+3.13%)
Dec 02, 2008 6.281 6.675 6.214 6.615 88,590 +0.49(+8.09%)
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.