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

Bankfinancial Corp (NQ: BFIN )

12.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 28, 2011 6.198 6.270 6.134 6.248 87,868 +0.06(+0.92%)
Feb 25, 2011 6.148 6.213 6.113 6.191 40,702 +0.05(+0.81%)
Feb 24, 2011 6.141 6.170 6.070 6.141 42,590 -0.01(-0.23%)
Feb 23, 2011 6.220 6.284 6.155 6.155 24,488 -0.04(-0.58%)
Feb 22, 2011 6.370 6.391 6.191 6.191 56,296 -0.23(-3.56%)
Feb 18, 2011 6.470 6.470 6.391 6.420 46,407 -0.01(-0.11%)
Feb 17, 2011 6.498 6.548 6.427 6.427 79,805 -0.06(-0.99%)
Feb 16, 2011 6.512 6.520 6.448 6.491 107,586 +0.01(+0.11%)
Feb 15, 2011 6.534 6.555 6.455 6.484 31,893 -0.06(-0.87%)
Feb 14, 2011 6.655 6.691 6.527 6.541 114,918 -0.14(-2.03%)
Feb 11, 2011 6.705 6.727 6.662 6.677 41,770 -0.09(-1.27%)
Feb 10, 2011 6.720 6.777 6.655 6.762 34,648 +0.04(+0.53%)
Feb 09, 2011 6.691 6.762 6.598 6.727 47,407 -0.01(-0.21%)
Feb 08, 2011 6.677 6.762 6.641 6.741 54,105 +0.06(+0.85%)
Feb 07, 2011 6.570 6.727 6.570 6.684 25,159 +0.12(+1.85%)
Feb 04, 2011 6.570 6.591 6.520 6.562 41,950 -0.04(-0.54%)
Feb 03, 2011 6.577 6.598 6.504 6.598 26,062 +0.01(+0.11%)
Feb 02, 2011 6.584 6.619 6.559 6.591 27,875 -0.04(-0.53%)
Feb 01, 2011 6.470 6.668 6.463 6.626 34,709 +0.16(+2.52%)
Jan 31, 2011 6.477 6.477 6.385 6.463 32,406 +0.02(+0.33%)
Jan 28, 2011 6.612 6.612 6.421 6.442 67,916 -0.20(-2.99%)
Jan 27, 2011 6.669 6.669 6.562 6.640 23,093 -0.03(-0.43%)
Jan 26, 2011 6.655 6.694 6.633 6.669 23,814 +0.01(+0.21%)
Jan 25, 2011 6.527 6.669 6.506 6.655 20,880 +0.07(+1.08%)
Jan 24, 2011 6.492 6.584 6.492 6.584 11,500 +0.09(+1.31%)
Jan 21, 2011 6.598 6.619 6.499 6.499 53,470 -0.06(-0.97%)
Jan 20, 2011 6.470 6.598 6.470 6.562 37,663 +0.07(+1.09%)
Jan 19, 2011 6.782 6.782 6.463 6.492 61,496 -0.31(-4.58%)
Jan 18, 2011 6.747 6.803 6.648 6.803 26,422 +0.01(+0.10%)
Jan 14, 2011 6.761 6.803 6.697 6.796 43,089 +0.01(+0.10%)
Jan 13, 2011 6.747 6.839 6.690 6.789 36,934 -0.05(-0.73%)
Jan 12, 2011 6.818 6.839 6.761 6.839 37,824 +0.05(+0.73%)
Jan 11, 2011 6.775 6.796 6.704 6.789 25,479 +0.04(+0.52%)
Jan 10, 2011 6.733 6.796 6.683 6.754 60,673 -0.04(-0.52%)
Jan 07, 2011 6.945 6.945 6.740 6.789 25,963 -0.13(-1.84%)
Jan 06, 2011 7.080 7.080 6.888 6.917 23,994 -0.18(-2.59%)
Jan 05, 2011 6.988 7.122 6.903 7.101 31,961 +0.11(+1.62%)
Jan 04, 2011 7.144 7.151 6.924 6.988 43,995 -0.11(-1.60%)
Jan 03, 2011 6.931 7.161 6.867 7.101 86,623 +0.19(+2.77%)
Dec 31, 2010 6.839 6.952 6.811 6.910 41,037 +0.04(+0.52%)
Dec 30, 2010 6.945 6.952 6.874 6.874 19,433 -0.06(-0.82%)
Dec 29, 2010 6.995 6.995 6.917 6.931 18,631 -0.04(-0.51%)
Dec 28, 2010 7.002 7.002 6.917 6.966 16,275 -0.03(-0.41%)
Dec 27, 2010 6.888 6.995 6.761 6.995 21,747 +0.07(+1.02%)
Dec 23, 2010 6.860 6.931 6.846 6.924 28,315 +0.06(+0.83%)
Dec 22, 2010 6.811 6.910 6.803 6.867 37,017 +0.09(+1.36%)
Dec 21, 2010 6.803 6.825 6.733 6.775 84,687 +0.00(+0.00%)
Dec 20, 2010 6.839 6.860 6.754 6.775 44,486 -0.06(-0.83%)
Dec 17, 2010 6.846 6.867 6.768 6.832 122,441 -0.01(-0.21%)
Dec 16, 2010 6.761 6.846 6.697 6.846 54,489 +0.09(+1.26%)
Dec 15, 2010 6.796 6.803 6.733 6.761 82,548 -0.02(-0.31%)
Dec 14, 2010 6.761 6.825 6.725 6.782 92,528 +0.07(+1.06%)
Dec 13, 2010 6.811 6.811 6.704 6.711 80,150 -0.09(-1.25%)
Dec 10, 2010 6.775 6.796 6.725 6.796 70,672 +0.01(+0.21%)
Dec 09, 2010 6.818 6.818 6.704 6.782 87,045 +0.03(+0.42%)
Dec 08, 2010 6.796 6.846 6.718 6.754 106,777 -0.05(-0.68%)
Dec 07, 2010 6.768 6.846 6.733 6.800 57,357 +0.10(+1.53%)
Dec 06, 2010 6.655 6.775 6.605 6.697 73,765 +0.01(+0.11%)
Dec 03, 2010 6.662 6.697 6.555 6.690 60,112 +0.03(+0.43%)
Dec 02, 2010 6.690 6.725 6.633 6.662 32,008 +0.00(+0.00%)
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.