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

Bankfinancial Corp (NQ: BFIN )

11.57 -0.19 (-1.62%)
Streaming Delayed Price Updated: 9:30 AM 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, 2022 9.770 9.770 9.275 9.329 96,178 -0.42(-4.34%)
Mar 30, 2022 9.752 9.840 9.725 9.752 5,851 -0.04(-0.37%)
Mar 29, 2022 9.763 9.905 9.763 9.788 18,901 -0.01(-0.09%)
Mar 28, 2022 9.896 9.896 9.797 9.797 4,529 -0.11(-1.09%)
Mar 25, 2022 9.905 9.914 9.815 9.905 17,991 -0.01(-0.09%)
Mar 24, 2022 9.905 10.03 9.779 9.914 34,897 +0.05(+0.46%)
Mar 23, 2022 9.743 9.950 9.743 9.869 14,217 +0.07(+0.74%)
Mar 22, 2022 9.788 9.905 9.770 9.797 27,472 -0.11(-1.09%)
Mar 21, 2022 9.905 9.905 9.770 9.905 3,761 -0.06(-0.63%)
Mar 18, 2022 9.572 9.968 9.572 9.968 36,785 +0.15(+1.56%)
Mar 17, 2022 9.635 9.824 9.518 9.815 16,747 +0.07(+0.74%)
Mar 16, 2022 9.536 9.779 9.500 9.743 1,239,981 +0.19(+1.98%)
Mar 15, 2022 9.500 9.694 9.500 9.554 3,333 -0.05(-0.56%)
Mar 14, 2022 9.617 9.658 9.608 9.608 4,288 -0.13(-1.30%)
Mar 11, 2022 9.806 9.820 9.662 9.734 5,877 +0.05(+0.56%)
Mar 10, 2022 9.594 9.761 9.594 9.680 8,951 -0.13(-1.29%)
Mar 09, 2022 9.554 9.815 9.545 9.806 54,309 +0.26(+2.74%)
Mar 08, 2022 9.536 9.617 9.509 9.545 101,420 +0.04(+0.38%)
Mar 07, 2022 9.680 9.842 9.509 9.509 73,722 -0.19(-1.95%)
Mar 04, 2022 9.707 9.770 9.680 9.698 11,797 -0.20(-2.00%)
Mar 03, 2022 9.770 9.924 9.734 9.896 7,318 +0.09(+0.92%)
Mar 02, 2022 9.725 10.10 9.707 9.806 13,485 +0.10(+1.02%)
Mar 01, 2022 9.901 9.901 9.698 9.707 17,514 -0.12(-1.19%)
Feb 28, 2022 9.797 9.842 9.723 9.824 10,107 +0.08(+0.83%)
Feb 25, 2022 9.896 9.950 9.698 9.743 27,099 -0.09(-0.92%)
Feb 24, 2022 9.851 9.887 9.680 9.833 56,545 -0.07(-0.73%)
Feb 23, 2022 10.04 10.10 9.905 9.905 10,055 -0.02(-0.18%)
Feb 22, 2022 10.15 10.15 9.923 9.923 4,119 -0.08(-0.81%)
Feb 18, 2022 10.00 0 +0.06(+0.63%)
Feb 17, 2022 9.932 10.02 9.905 9.941 8,064 -0.07(-0.67%)
Feb 16, 2022 9.986 10.01 9.923 10.01 53,941 +0.02(+0.23%)
Feb 15, 2022 9.716 10.08 9.698 9.986 14,896 +0.30(+3.07%)
Feb 14, 2022 9.716 9.779 9.680 9.689 460,196 -0.21(-2.09%)
Feb 11, 2022 9.662 9.896 9.662 9.896 7,932 +0.14(+1.38%)
Feb 10, 2022 9.617 9.770 9.608 9.761 305,582 +0.12(+1.21%)
Feb 09, 2022 9.716 9.716 9.609 9.644 24,383 -0.07(-0.73%)
Feb 08, 2022 9.644 9.814 9.591 9.716 35,197 +0.05(+0.55%)
Feb 07, 2022 9.600 9.698 9.582 9.662 11,527 +0.05(+0.56%)
Feb 04, 2022 9.582 9.707 9.582 9.609 12,793 -0.02(-0.19%)
Feb 03, 2022 9.680 9.564 9.626 15,111 +0.00(+0.00%)
Feb 02, 2022 9.564 9.682 9.564 9.626 7,268 +0.09(+0.94%)
Feb 01, 2022 9.725 9.725 9.537 9.537 37,707 -0.08(-0.83%)
Jan 31, 2022 9.662 9.662 9.502 9.618 23,834 +0.02(+0.19%)
Jan 28, 2022 9.546 9.662 9.546 9.600 55,088 +0.00(+0.00%)
Jan 27, 2022 9.564 9.653 9.555 9.600 13,855 +0.09(+0.94%)
Jan 26, 2022 9.671 9.689 9.502 9.510 12,953 -0.20(-2.02%)
Jan 25, 2022 9.644 9.827 9.519 9.707 25,708 +0.16(+1.68%)
Jan 24, 2022 9.475 9.600 9.368 9.546 13,310 +0.11(+1.13%)
Jan 21, 2022 9.502 9.591 9.403 9.439 41,162 -0.06(-0.66%)
Jan 20, 2022 9.680 9.707 9.502 9.502 29,486 -0.20(-2.02%)
Jan 19, 2022 9.796 9.796 9.591 9.698 51,306 +0.11(+1.12%)
Jan 18, 2022 9.626 9.716 9.591 9.591 10,936 -0.06(-0.65%)
Jan 14, 2022 9.653 0 -0.07(-0.73%)
Jan 13, 2022 9.783 9.865 9.671 9.725 39,599 +0.07(+0.69%)
Jan 12, 2022 9.751 9.838 9.582 9.658 6,535 -0.09(-0.96%)
Jan 11, 2022 9.698 9.760 9.564 9.751 64,929 +0.10(+1.02%)
Jan 10, 2022 9.841 9.841 9.609 9.653 20,223 -0.18(-1.81%)
Jan 07, 2022 9.778 9.867 9.609 9.832 44,934 +0.02(+0.18%)
Jan 06, 2022 9.769 9.890 9.698 9.814 16,772 +0.12(+1.20%)
Jan 05, 2022 9.680 9.858 9.653 9.698 36,699 +0.07(+0.74%)
Jan 04, 2022 9.626 9.858 9.600 9.626 10,227 +0.07(+0.75%)
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.