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

Bankfinancial Corp (NQ: BFIN )

12.39 +0.63 (+5.36%)
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 26, 2021 8.472 8.672 8.186 8.203 104,022 -0.21(-2.48%)
Feb 25, 2021 8.637 8.750 8.377 8.412 24,797 -0.23(-2.61%)
Feb 24, 2021 8.351 8.815 8.351 8.637 41,649 +0.26(+3.11%)
Feb 23, 2021 8.533 8.655 8.281 8.377 44,299 -0.07(-0.82%)
Feb 22, 2021 8.368 8.533 8.264 8.446 31,429 +0.19(+2.31%)
Feb 19, 2021 8.047 8.290 8.047 8.255 24,997 +0.21(+2.59%)
Feb 18, 2021 7.969 8.116 7.969 8.047 23,147 -0.16(-1.90%)
Feb 17, 2021 8.247 8.342 8.160 8.203 28,985 -0.10(-1.25%)
Feb 16, 2021 8.351 8.360 8.264 8.308 62,794 +0.03(+0.42%)
Feb 12, 2021 8.203 8.281 8.160 8.273 26,264 -0.01(-0.10%)
Feb 11, 2021 8.134 8.499 8.107 8.281 51,643 +0.09(+1.06%)
Feb 10, 2021 8.299 8.471 8.177 8.195 43,200 -0.15(-1.77%)
Feb 09, 2021 8.229 8.368 8.108 8.342 52,288 +0.21(+2.56%)
Feb 08, 2021 8.031 8.160 8.031 8.134 36,688 +0.11(+1.39%)
Feb 05, 2021 8.005 8.059 7.850 8.022 22,703 +0.03(+0.43%)
Feb 04, 2021 7.919 8.121 7.902 7.988 43,100 +0.17(+2.20%)
Feb 03, 2021 7.816 7.911 7.687 7.816 26,052 -0.05(-0.65%)
Feb 02, 2021 7.936 7.936 7.739 7.868 36,948 +0.34(+4.57%)
Feb 01, 2021 7.309 7.644 7.301 7.524 36,239 +0.24(+3.30%)
Jan 29, 2021 7.361 7.481 7.284 7.284 74,163 -0.06(-0.82%)
Jan 28, 2021 7.430 7.679 7.318 7.344 48,731 -0.01(-0.12%)
Jan 27, 2021 7.524 7.553 7.344 7.352 84,221 -0.21(-2.84%)
Jan 26, 2021 7.662 7.825 7.516 7.567 41,233 -0.10(-1.34%)
Jan 25, 2021 7.687 7.739 7.567 7.670 33,226 -0.12(-1.54%)
Jan 22, 2021 7.567 7.790 7.567 7.790 40,981 +0.15(+2.02%)
Jan 21, 2021 7.825 7.825 7.636 7.636 45,031 -0.20(-2.52%)
Jan 20, 2021 7.859 7.893 7.795 7.833 53,800 -0.05(-0.65%)
Jan 19, 2021 8.108 8.108 7.747 7.885 52,038 -0.29(-3.57%)
Jan 15, 2021 7.790 8.194 7.743 8.177 165,674 +0.34(+4.39%)
Jan 14, 2021 7.799 7.902 7.799 7.833 20,768 +0.05(+0.66%)
Jan 13, 2021 7.902 7.902 7.704 7.782 41,123 -0.10(-1.31%)
Jan 12, 2021 7.765 7.988 7.765 7.885 27,330 +0.09(+1.21%)
Jan 11, 2021 8.117 8.246 7.636 7.790 59,165 -0.10(-1.31%)
Jan 08, 2021 7.876 8.074 7.730 7.893 46,570 +0.09(+1.21%)
Jan 07, 2021 7.747 7.842 7.644 7.799 69,403 +0.18(+2.37%)
Jan 06, 2021 7.558 8.051 7.558 7.619 81,006 +0.18(+2.42%)
Jan 05, 2021 7.533 7.636 7.430 7.438 79,996 -0.03(-0.35%)
Jan 04, 2021 7.601 7.704 7.447 7.464 33,612 -0.08(-1.03%)
Dec 31, 2020 7.541 7.541 7.541 122,088 -0.07(-0.90%)
Dec 30, 2020 7.550 7.636 7.516 7.610 122,088 +0.07(+0.91%)
Dec 29, 2020 7.670 7.670 7.490 7.541 26,198 -0.16(-2.12%)
Dec 28, 2020 7.722 7.747 7.679 7.704 40,735 +0.19(+2.51%)
Dec 24, 2020 7.558 7.610 7.516 7.516 13,621 -0.10(-1.35%)
Dec 23, 2020 7.524 7.687 7.524 7.619 60,667 +0.10(+1.37%)
Dec 22, 2020 7.507 7.567 7.507 7.516 87,478 -0.03(-0.45%)
Dec 21, 2020 7.696 7.696 7.481 7.550 55,750 +0.03(+0.46%)
Dec 18, 2020 7.687 7.713 7.481 7.516 105,132 -0.11(-1.46%)
Dec 17, 2020 7.644 7.665 7.558 7.627 19,433 +0.03(+0.45%)
Dec 16, 2020 7.627 7.662 7.558 7.593 23,550 -0.07(-0.90%)
Dec 15, 2020 7.687 7.816 7.619 7.662 33,066 +0.03(+0.34%)
Dec 14, 2020 7.601 7.739 7.550 7.636 34,763 +0.05(+0.68%)
Dec 11, 2020 7.713 7.773 7.567 7.584 28,873 -0.12(-1.56%)
Dec 10, 2020 7.567 7.704 7.481 7.704 88,859 +0.24(+3.22%)
Dec 09, 2020 7.464 7.507 7.412 7.464 104,197 +0.10(+1.40%)
Dec 08, 2020 7.232 7.404 7.223 7.361 46,644 +0.15(+2.02%)
Dec 07, 2020 7.236 7.285 7.146 7.215 36,536 -0.05(-0.71%)
Dec 04, 2020 7.266 7.301 7.138 7.266 39,584 +0.14(+1.93%)
Dec 03, 2020 7.138 7.163 6.983 7.129 42,013 +0.01(+0.12%)
Dec 02, 2020 6.974 7.120 6.966 7.120 72,557 +0.11(+1.59%)
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.