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

Bankfinancial Corp (NQ: BFIN )

10.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2016 9.259 9.305 9.056 9.078 70,106 -0.20(-2.19%)
Feb 26, 2016 9.274 9.335 9.169 9.282 39,554 +0.14(+1.48%)
Feb 25, 2016 9.078 9.239 9.048 9.146 49,877 +0.19(+2.10%)
Feb 24, 2016 8.611 8.995 8.611 8.958 55,101 +0.29(+3.39%)
Feb 23, 2016 9.078 9.109 8.656 8.664 82,724 -0.39(-4.33%)
Feb 22, 2016 9.161 9.252 9.041 9.056 43,850 -0.02(-0.25%)
Feb 19, 2016 9.124 9.199 8.803 9.078 39,847 -0.01(-0.08%)
Feb 18, 2016 9.184 9.282 9.048 9.086 28,148 -0.11(-1.15%)
Feb 17, 2016 9.267 9.305 9.139 9.192 37,094 -0.04(-0.41%)
Feb 16, 2016 9.146 9.342 9.063 9.229 30,477 +0.14(+1.49%)
Feb 12, 2016 9.146 9.094 9.094 9.094 42,173 +0.08(+0.92%)
Feb 11, 2016 9.011 9.161 8.973 9.011 51,250 -0.04(-0.42%)
Feb 10, 2016 9.063 9.146 9.018 9.048 58,775 +0.02(+0.17%)
Feb 09, 2016 9.011 9.146 9.011 9.033 43,940 -0.07(-0.75%)
Feb 08, 2016 8.973 9.184 8.973 9.101 51,235 +0.09(+1.00%)
Feb 05, 2016 8.988 9.104 8.988 9.011 60,187 -0.03(-0.33%)
Feb 04, 2016 8.973 9.071 8.973 9.041 15,682 +0.03(+0.33%)
Feb 03, 2016 9.078 9.191 8.913 9.011 38,141 +0.00(+0.00%)
Feb 02, 2016 8.966 9.281 8.928 9.011 44,116 -0.09(-0.99%)
Feb 01, 2016 9.123 9.964 8.966 9.101 23,734 -0.11(-1.22%)
Jan 29, 2016 9.101 9.979 9.048 9.213 74,388 +0.12(+1.32%)
Jan 28, 2016 9.656 9.656 8.898 9.093 25,632 +0.23(+2.54%)
Jan 27, 2016 8.988 9.176 8.860 8.868 54,971 -0.16(-1.75%)
Jan 26, 2016 9.056 9.078 8.958 9.026 68,478 +0.23(+2.65%)
Jan 25, 2016 9.026 9.026 8.785 8.793 55,864 -0.28(-3.06%)
Jan 22, 2016 9.086 9.206 8.996 9.071 42,651 +0.05(+0.58%)
Jan 21, 2016 9.071 9.131 8.913 9.018 50,459 -0.08(-0.91%)
Jan 20, 2016 8.890 9.131 8.860 9.101 55,775 +0.11(+1.25%)
Jan 19, 2016 9.033 9.108 8.935 8.988 45,450 +0.04(+0.42%)
Jan 15, 2016 8.951 8.951 8.951 8.951 50,607 -0.20(-2.13%)
Jan 14, 2016 9.198 9.300 9.123 9.146 48,714 -0.02(-0.16%)
Jan 13, 2016 9.364 9.364 9.123 9.161 72,512 -0.19(-2.01%)
Jan 12, 2016 9.318 9.485 9.236 9.348 44,257 +0.05(+0.57%)
Jan 11, 2016 9.183 9.401 9.183 9.296 21,433 +0.14(+1.56%)
Jan 08, 2016 9.409 9.431 9.146 9.153 31,429 -0.23(-2.48%)
Jan 07, 2016 9.386 9.641 9.386 9.386 35,466 -0.17(-1.73%)
Jan 06, 2016 9.484 9.683 9.439 9.551 27,451 -0.04(-0.39%)
Jan 05, 2016 9.514 9.664 9.431 9.589 21,871 +0.14(+1.43%)
Jan 04, 2016 9.401 9.484 9.379 9.454 106,823 -0.03(-0.32%)
Dec 31, 2015 9.686 9.484 9.484 9.484 45,812 -0.20(-2.09%)
Dec 30, 2015 9.784 9.784 9.664 9.686 205,218 -0.08(-0.77%)
Dec 29, 2015 9.844 9.844 9.724 9.761 22,251 +0.00(+0.00%)
Dec 28, 2015 9.731 9.799 9.664 9.761 14,420 +0.02(+0.15%)
Dec 24, 2015 9.769 9.746 9.746 9.746 7,591 -0.01(-0.08%)
Dec 23, 2015 9.724 9.814 9.679 9.754 12,226 +0.02(+0.15%)
Dec 22, 2015 9.709 9.754 9.611 9.739 121,413 +0.05(+0.54%)
Dec 21, 2015 9.656 9.701 9.544 9.686 19,347 +0.08(+0.78%)
Dec 18, 2015 9.641 9.874 9.431 9.611 136,615 -0.09(-0.93%)
Dec 17, 2015 9.900 9.900 9.679 9.701 24,156 -0.05(-0.46%)
Dec 16, 2015 9.807 9.844 9.619 9.746 42,181 +0.04(+0.39%)
Dec 15, 2015 9.656 9.809 9.476 9.709 24,579 +0.11(+1.17%)
Dec 14, 2015 9.228 9.679 9.228 9.596 37,946 +0.24(+2.57%)
Dec 11, 2015 9.454 9.626 9.311 9.356 35,920 -0.23(-2.35%)
Dec 10, 2015 9.679 9.885 9.514 9.581 25,268 -0.11(-1.09%)
Dec 09, 2015 9.679 9.739 9.574 9.686 21,056 +0.05(+0.47%)
Dec 08, 2015 9.694 9.791 9.638 9.641 36,715 -0.05(-0.54%)
Dec 07, 2015 9.679 9.746 9.619 9.694 34,267 -0.03(-0.31%)
Dec 04, 2015 9.596 9.754 9.596 9.724 25,106 +0.12(+1.25%)
Dec 03, 2015 9.799 9.799 9.536 9.604 55,465 -0.14(-1.46%)
Dec 02, 2015 9.746 9.791 9.701 9.746 23,837 -0.01(-0.08%)
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.