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, 2021 8.985 9.063 8.863 8.959 111,861 -0.07(-0.77%)
Mar 30, 2021 9.089 9.158 8.950 9.028 49,990 -0.03(-0.38%)
Mar 29, 2021 9.210 9.349 8.985 9.063 61,369 -0.24(-2.61%)
Mar 26, 2021 9.349 9.462 9.028 9.306 41,009 +0.07(+0.75%)
Mar 25, 2021 8.846 9.236 8.846 9.236 63,940 +0.36(+4.01%)
Mar 24, 2021 9.132 9.315 8.854 8.880 46,876 -0.13(-1.45%)
Mar 23, 2021 8.941 9.141 8.863 9.011 68,494 +0.03(+0.39%)
Mar 22, 2021 9.453 9.453 8.954 8.976 86,058 -0.52(-5.48%)
Mar 19, 2021 9.158 9.497 8.985 9.497 236,383 +0.33(+3.60%)
Mar 18, 2021 9.219 9.445 9.002 9.167 57,965 -0.05(-0.57%)
Mar 17, 2021 9.115 9.280 9.071 9.219 33,684 +0.18(+2.02%)
Mar 16, 2021 9.254 9.254 8.967 9.037 56,551 -0.28(-2.98%)
Mar 15, 2021 9.505 9.532 9.184 9.315 57,313 -0.22(-2.28%)
Mar 12, 2021 9.497 9.638 9.495 9.532 56,791 +0.10(+1.01%)
Mar 11, 2021 9.610 9.610 9.323 9.436 43,684 -0.09(-0.91%)
Mar 10, 2021 9.488 9.749 9.445 9.523 55,984 +0.04(+0.46%)
Mar 09, 2021 9.367 9.566 9.176 9.479 56,252 +0.16(+1.77%)
Mar 08, 2021 9.375 9.729 9.236 9.315 89,450 -0.04(-0.46%)
Mar 05, 2021 9.124 9.419 9.096 9.358 70,961 +0.38(+4.26%)
Mar 04, 2021 8.967 9.210 8.915 8.976 88,333 -0.01(-0.10%)
Mar 03, 2021 8.783 9.071 8.729 8.985 61,024 +0.35(+4.02%)
Mar 02, 2021 8.386 8.637 8.247 8.637 43,267 +0.29(+3.43%)
Mar 01, 2021 8.386 8.446 8.308 8.351 42,265 +0.15(+1.80%)
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%)
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.