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

Bankfinancial Corp (NQ: BFIN )

12.11 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 29, 2011 6.577 6.577 6.455 6.527 40,199 -0.05(-0.76%)
Apr 28, 2011 6.584 6.605 6.555 6.577 15,428 -0.04(-0.65%)
Apr 27, 2011 6.612 6.676 6.605 6.619 28,648 -0.01(-0.11%)
Apr 26, 2011 6.548 6.626 6.548 6.626 16,231 +0.09(+1.31%)
Apr 25, 2011 6.569 6.569 6.491 6.541 25,527 -0.01(-0.11%)
Apr 21, 2011 6.591 6.591 6.505 6.548 25,060 +0.00(+0.00%)
Apr 20, 2011 6.534 6.562 6.519 6.548 63,862 +0.06(+0.99%)
Apr 19, 2011 6.577 6.577 6.448 6.484 39,366 -0.06(-0.98%)
Apr 18, 2011 6.534 6.562 6.527 6.548 29,409 -0.07(-1.08%)
Apr 15, 2011 6.498 6.619 6.498 6.619 46,967 +0.09(+1.31%)
Apr 14, 2011 6.355 6.534 6.355 6.534 17,490 +0.12(+1.89%)
Apr 13, 2011 6.462 6.484 6.412 6.412 30,000 -0.01(-0.22%)
Apr 12, 2011 6.434 6.448 6.405 6.427 23,462 +0.04(+0.56%)
Apr 11, 2011 6.698 6.698 6.377 6.391 28,961 -0.30(-4.48%)
Apr 08, 2011 6.726 6.726 6.584 6.691 33,344 +0.01(+0.21%)
Apr 07, 2011 6.812 6.812 6.676 6.676 19,117 -0.14(-2.09%)
Apr 06, 2011 6.712 6.819 6.684 6.819 20,411 +0.11(+1.70%)
Apr 05, 2011 6.641 6.748 6.641 6.705 22,238 +0.02(+0.32%)
Apr 04, 2011 6.712 6.741 6.641 6.684 24,108 -0.03(-0.43%)
Apr 01, 2011 6.626 6.712 6.605 6.712 32,848 +0.15(+2.29%)
Mar 31, 2011 6.612 6.619 6.534 6.562 57,916 -0.09(-1.29%)
Mar 30, 2011 6.541 6.655 6.427 6.648 38,857 +0.10(+1.53%)
Mar 29, 2011 6.391 6.548 6.355 6.548 22,475 +0.14(+2.12%)
Mar 28, 2011 6.348 6.462 6.348 6.412 26,987 -0.04(-0.55%)
Mar 25, 2011 6.405 6.477 6.362 6.448 31,212 +0.06(+1.01%)
Mar 24, 2011 6.498 6.498 6.227 6.384 39,478 -0.10(-1.54%)
Mar 23, 2011 6.434 6.519 6.355 6.484 35,817 +0.02(+0.33%)
Mar 22, 2011 6.491 6.491 6.398 6.462 18,588 -0.03(-0.44%)
Mar 21, 2011 6.455 6.534 6.448 6.491 42,088 -0.01(-0.11%)
Mar 18, 2011 6.234 6.498 6.227 6.498 97,721 +0.29(+4.60%)
Mar 17, 2011 6.177 6.241 6.105 6.212 30,896 +0.09(+1.52%)
Mar 16, 2011 6.162 6.162 6.098 6.120 52,107 -0.05(-0.81%)
Mar 15, 2011 6.012 6.198 6.012 6.169 28,763 +0.02(+0.35%)
Mar 14, 2011 6.141 6.177 6.105 6.148 32,043 -0.04(-0.58%)
Mar 11, 2011 6.041 6.184 6.041 6.184 50,107 +0.17(+2.85%)
Mar 10, 2011 6.205 6.248 6.012 6.012 59,592 -0.27(-4.32%)
Mar 09, 2011 6.205 6.305 6.169 6.284 82,821 +0.09(+1.50%)
Mar 08, 2011 6.162 6.248 6.155 6.191 27,450 +0.05(+0.81%)
Mar 07, 2011 6.262 6.262 6.127 6.141 29,017 -0.09(-1.49%)
Mar 04, 2011 6.248 6.284 6.184 6.234 34,083 +0.03(+0.46%)
Mar 03, 2011 6.169 6.205 6.148 6.205 27,309 +0.10(+1.64%)
Mar 02, 2011 6.134 6.141 6.077 6.105 24,758 -0.04(-0.70%)
Mar 01, 2011 6.134 6.227 6.127 6.148 33,450 -0.10(-1.60%)
Feb 28, 2011 6.198 6.269 6.134 6.248 87,871 +0.06(+0.92%)
Feb 25, 2011 6.148 6.212 6.112 6.191 40,703 +0.05(+0.81%)
Feb 24, 2011 6.141 6.169 6.070 6.141 42,591 -0.01(-0.23%)
Feb 23, 2011 6.219 6.284 6.155 6.155 24,489 -0.04(-0.58%)
Feb 22, 2011 6.369 6.391 6.191 6.191 56,299 -0.23(-3.56%)
Feb 18, 2011 6.469 6.469 6.391 6.419 46,409 -0.01(-0.11%)
Feb 17, 2011 6.498 6.548 6.427 6.427 79,808 -0.06(-0.99%)
Feb 16, 2011 6.512 6.519 6.448 6.491 107,590 +0.01(+0.11%)
Feb 15, 2011 6.534 6.555 6.455 6.484 31,895 -0.06(-0.87%)
Feb 14, 2011 6.655 6.691 6.527 6.541 114,922 -0.14(-2.03%)
Feb 11, 2011 6.705 6.726 6.662 6.676 41,772 -0.09(-1.27%)
Feb 10, 2011 6.719 6.776 6.655 6.762 34,649 +0.04(+0.53%)
Feb 09, 2011 6.691 6.762 6.598 6.726 47,409 -0.01(-0.21%)
Feb 08, 2011 6.676 6.762 6.641 6.741 54,107 +0.06(+0.85%)
Feb 07, 2011 6.569 6.726 6.569 6.684 25,160 +0.12(+1.85%)
Feb 04, 2011 6.569 6.591 6.520 6.562 41,952 -0.04(-0.54%)
Feb 03, 2011 6.576 6.598 6.504 6.598 26,063 +0.01(+0.11%)
Feb 02, 2011 6.583 6.619 6.559 6.591 27,876 -0.04(-0.53%)
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.