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 (%)
Mar 31, 2014 7.325 7.450 7.310 7.325 68,548 +0.01(+0.20%)
Mar 28, 2014 7.266 7.435 7.259 7.310 39,330 +0.03(+0.40%)
Mar 27, 2014 7.230 7.296 7.230 7.281 25,010 +0.00(+0.00%)
Mar 26, 2014 7.406 7.413 7.281 7.281 37,486 -0.06(-0.80%)
Mar 25, 2014 7.303 7.376 7.266 7.340 15,658 +0.09(+1.21%)
Mar 24, 2014 7.303 7.354 7.222 7.252 20,582 -0.01(-0.20%)
Mar 21, 2014 7.340 7.376 7.259 7.266 152,548 -0.01(-0.20%)
Mar 20, 2014 7.281 7.369 7.252 7.281 10,460 +0.01(+0.20%)
Mar 19, 2014 7.384 7.384 7.244 7.266 23,159 -0.15(-2.08%)
Mar 18, 2014 7.384 7.420 7.354 7.420 33,282 +0.06(+0.80%)
Mar 17, 2014 7.303 7.413 7.267 7.362 22,171 +0.10(+1.42%)
Mar 14, 2014 7.208 7.266 7.208 7.259 17,036 +0.02(+0.30%)
Mar 13, 2014 7.354 7.354 7.200 7.237 16,225 -0.10(-1.30%)
Mar 12, 2014 7.200 7.354 7.200 7.332 22,757 +0.12(+1.63%)
Mar 11, 2014 7.413 7.413 7.186 7.215 42,544 -0.21(-2.87%)
Mar 10, 2014 7.398 7.486 7.347 7.428 26,283 -0.02(-0.30%)
Mar 07, 2014 7.420 7.508 7.354 7.450 29,486 +0.10(+1.40%)
Mar 06, 2014 7.369 7.479 7.332 7.347 9,816 -0.03(-0.40%)
Mar 05, 2014 7.442 7.442 7.232 7.376 23,674 -0.11(-1.47%)
Mar 04, 2014 7.200 7.530 7.200 7.486 105,671 +0.29(+3.98%)
Mar 03, 2014 7.281 7.398 7.156 7.200 47,629 -0.12(-1.70%)
Feb 28, 2014 7.479 7.508 7.310 7.325 63,798 -0.12(-1.67%)
Feb 27, 2014 7.347 7.457 7.347 7.450 35,379 +0.06(+0.79%)
Feb 26, 2014 7.325 7.457 7.296 7.391 32,241 +0.07(+0.90%)
Feb 25, 2014 7.259 7.428 7.259 7.325 8,616 -0.13(-1.77%)
Feb 24, 2014 7.472 7.530 7.406 7.457 25,473 +0.05(+0.69%)
Feb 21, 2014 7.318 7.582 7.310 7.406 90,695 +0.14(+1.92%)
Feb 20, 2014 7.075 7.281 7.075 7.266 31,244 +0.19(+2.70%)
Feb 19, 2014 7.208 7.222 7.046 7.075 34,880 -0.18(-2.43%)
Feb 18, 2014 7.171 7.266 7.002 7.252 40,100 +0.12(+1.75%)
Feb 14, 2014 7.149 7.127 7.127 7.127 35,424 -0.01(-0.10%)
Feb 13, 2014 7.046 7.141 7.017 7.134 14,405 +0.09(+1.25%)
Feb 12, 2014 7.039 7.178 7.002 7.046 30,833 +0.04(+0.52%)
Feb 11, 2014 6.811 7.039 6.789 7.009 100,795 +0.18(+2.58%)
Feb 10, 2014 6.826 6.855 6.760 6.833 37,035 -0.03(-0.43%)
Feb 07, 2014 6.804 6.863 6.752 6.863 55,486 +0.05(+0.75%)
Feb 06, 2014 6.789 6.885 6.789 6.811 28,446 +0.02(+0.32%)
Feb 05, 2014 6.797 6.877 6.742 6.789 33,263 -0.10(-1.49%)
Feb 04, 2014 6.863 6.914 6.789 6.892 32,618 +0.06(+0.86%)
Feb 03, 2014 6.708 6.863 6.679 6.833 78,689 +0.16(+2.42%)
Jan 31, 2014 6.679 6.914 6.650 6.672 74,139 -0.15(-2.26%)
Jan 30, 2014 6.907 6.951 6.789 6.826 37,424 -0.03(-0.43%)
Jan 29, 2014 6.885 6.914 6.826 6.855 44,288 -0.08(-1.16%)
Jan 28, 2014 6.870 6.965 6.811 6.936 79,160 +0.05(+0.75%)
Jan 27, 2014 6.863 6.936 6.833 6.885 26,859 +0.01(+0.21%)
Jan 24, 2014 6.863 6.907 6.819 6.870 34,222 -0.06(-0.85%)
Jan 23, 2014 6.929 6.929 6.870 6.929 28,472 -0.01(-0.11%)
Jan 22, 2014 6.936 6.936 6.892 6.936 16,672 +0.00(+0.00%)
Jan 21, 2014 6.929 6.958 6.863 6.936 57,183 +0.04(+0.53%)
Jan 17, 2014 6.987 6.899 6.899 6.899 23,979 -0.09(-1.26%)
Jan 16, 2014 7.068 7.186 6.907 6.987 34,695 -0.12(-1.65%)
Jan 15, 2014 7.083 7.186 7.068 7.105 53,273 +0.02(+0.31%)
Jan 14, 2014 6.965 7.097 6.965 7.083 15,553 +0.12(+1.79%)
Jan 13, 2014 7.009 7.039 6.826 6.958 58,050 -0.05(-0.73%)
Jan 10, 2014 6.929 7.053 6.929 7.009 91,471 +0.10(+1.49%)
Jan 09, 2014 6.907 6.965 6.877 6.907 20,381 +0.05(+0.75%)
Jan 08, 2014 7.046 7.053 6.833 6.855 11,076 -0.18(-2.61%)
Jan 07, 2014 7.039 7.046 6.943 7.039 17,761 +0.04(+0.52%)
Jan 06, 2014 7.075 7.097 6.921 7.002 28,658 -0.01(-0.21%)
Jan 03, 2014 6.870 7.053 6.870 7.017 21,838 +0.16(+2.36%)
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.