Skip to main content

Bankfinancial Corp (NQ: BFIN )

9.770 -0.060 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.896 5.932 5.764 5.903 25,210 +0.05(+0.87%)
Mar 27, 2013 5.888 5.888 5.845 5.852 19,341 -0.10(-1.72%)
Mar 26, 2013 5.888 5.954 5.837 5.954 21,153 +0.09(+1.49%)
Mar 25, 2013 5.896 5.910 5.845 5.866 10,461 -0.01(-0.25%)
Mar 22, 2013 5.925 5.925 5.808 5.881 4,728 -0.04(-0.62%)
Mar 21, 2013 5.859 5.925 5.815 5.918 12,644 +0.03(+0.50%)
Mar 20, 2013 5.786 5.896 5.764 5.888 21,009 +0.06(+1.00%)
Mar 19, 2013 5.786 5.918 5.786 5.830 22,459 +0.04(+0.76%)
Mar 18, 2013 5.596 5.874 5.596 5.786 41,642 +0.12(+2.06%)
Mar 15, 2013 5.932 5.932 5.582 5.669 189,705 -0.25(-4.19%)
Mar 14, 2013 5.866 5.932 5.837 5.918 26,072 +0.04(+0.75%)
Mar 13, 2013 5.961 6.071 5.837 5.874 17,778 -0.10(-1.71%)
Mar 12, 2013 6.085 6.085 5.969 5.976 7,407 -0.15(-2.38%)
Mar 11, 2013 6.027 6.129 5.903 6.122 25,151 +0.05(+0.84%)
Mar 08, 2013 6.093 6.093 6.012 6.071 20,053 +0.01(+0.12%)
Mar 07, 2013 6.042 6.071 5.947 6.063 25,222 +0.04(+0.73%)
Mar 06, 2013 6.027 6.034 5.888 6.020 14,650 -0.01(-0.24%)
Mar 05, 2013 5.969 6.049 5.823 6.034 43,092 +0.06(+0.98%)
Mar 04, 2013 5.845 5.990 5.830 5.976 140,716 +0.09(+1.61%)
Mar 01, 2013 5.728 5.888 5.655 5.881 24,240 +0.06(+1.00%)
Feb 28, 2013 5.859 5.859 5.721 5.823 18,270 -0.05(-0.87%)
Feb 27, 2013 5.888 5.909 5.793 5.874 26,652 -0.01(-0.12%)
Feb 26, 2013 5.910 5.910 5.823 5.881 111,857 +0.00(+0.00%)
Feb 25, 2013 5.866 5.954 5.684 5.881 105,538 +0.03(+0.50%)
Feb 22, 2013 5.779 5.866 5.648 5.852 115,160 +0.11(+1.91%)
Feb 21, 2013 5.713 5.815 5.655 5.742 184,930 +0.03(+0.51%)
Feb 20, 2013 5.830 5.845 5.662 5.713 63,957 -0.12(-2.12%)
Feb 19, 2013 5.910 5.918 5.772 5.837 38,737 -0.08(-1.36%)
Feb 15, 2013 5.815 5.954 5.662 5.918 80,602 +0.15(+2.53%)
Feb 14, 2013 5.786 5.801 5.764 5.772 40,544 +0.09(+1.67%)
Feb 13, 2013 5.589 5.830 5.487 5.677 34,325 +0.09(+1.57%)
Feb 12, 2013 5.575 5.604 5.575 5.589 7,107 +0.07(+1.19%)
Feb 11, 2013 5.348 5.589 5.348 5.524 21,647 +0.17(+3.13%)
Feb 08, 2013 5.370 5.399 5.327 5.356 21,830 -0.09(-1.74%)
Feb 07, 2013 5.443 5.465 5.341 5.451 8,894 +0.04(+0.81%)
Feb 06, 2013 5.290 5.429 5.254 5.407 70,728 +0.12(+2.21%)
Feb 04, 2013 5.516 5.516 5.268 5.290 29,293 -0.27(-4.86%)
Feb 01, 2013 5.545 5.618 5.451 5.560 316,054 +0.05(+0.93%)
Jan 31, 2013 5.538 5.582 5.443 5.509 25,664 -0.02(-0.40%)
Jan 30, 2013 5.721 5.721 5.451 5.531 20,258 -0.21(-3.68%)
Jan 29, 2013 5.684 5.830 5.648 5.742 61,635 +0.09(+1.68%)
Jan 28, 2013 5.472 5.648 5.327 5.648 23,850 +0.17(+3.06%)
Jan 25, 2013 5.611 5.611 5.399 5.480 14,765 -0.09(-1.70%)
Jan 24, 2013 5.618 5.618 5.524 5.575 5,599 -0.02(-0.39%)
Jan 23, 2013 5.626 5.662 5.589 5.596 11,953 -0.05(-0.90%)
Jan 22, 2013 5.611 5.655 5.494 5.648 19,840 +0.11(+1.98%)
Jan 18, 2013 5.443 5.575 5.334 5.538 40,734 +0.07(+1.34%)
Jan 17, 2013 5.421 5.465 5.421 5.465 7,918 +0.05(+0.94%)
Jan 16, 2013 5.553 5.567 5.414 5.414 6,444 -0.15(-2.75%)
Jan 15, 2013 5.443 5.589 5.399 5.567 10,805 +0.08(+1.46%)
Jan 14, 2013 5.451 5.553 5.451 5.487 16,791 -0.01(-0.13%)
Jan 11, 2013 5.516 5.582 5.458 5.494 8,402 -0.01(-0.13%)
Jan 10, 2013 5.713 5.713 5.472 5.502 9,974 -0.18(-3.21%)
Jan 09, 2013 5.648 5.757 5.633 5.684 15,170 +0.04(+0.65%)
Jan 08, 2013 5.567 5.699 5.528 5.648 12,856 +0.09(+1.71%)
Jan 07, 2013 5.662 5.669 5.553 5.553 15,670 -0.18(-3.18%)
Jan 04, 2013 5.713 5.750 5.545 5.735 52,247 +0.13(+2.34%)
Jan 03, 2013 5.596 5.618 5.378 5.604 32,789 +0.03(+0.52%)
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.