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

Bankfinancial Corp (NQ: BFIN )

12.03 -0.14 (-1.15%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 24, 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 30, 2009 7.434 7.434 7.043 7.205 93,511 -0.20(-2.64%)
Apr 29, 2009 7.070 7.474 6.922 7.400 48,437 +0.43(+6.18%)
Apr 28, 2009 6.902 7.272 6.902 6.969 45,782 +0.03(+0.49%)
Apr 27, 2009 6.902 6.989 6.693 6.935 84,206 -0.14(-2.00%)
Apr 24, 2009 6.767 7.259 6.686 7.077 61,982 +0.40(+6.05%)
Apr 23, 2009 6.922 6.996 6.558 6.673 64,100 -0.22(-3.22%)
Apr 22, 2009 6.969 7.326 6.841 6.895 67,572 -0.18(-2.48%)
Apr 21, 2009 6.686 7.070 6.646 7.070 100,162 +0.35(+5.21%)
Apr 20, 2009 7.137 7.299 6.700 6.720 70,293 -0.62(-8.44%)
Apr 17, 2009 7.353 7.386 7.198 7.339 65,413 +0.03(+0.37%)
Apr 16, 2009 7.407 7.434 6.969 7.312 54,417 +0.01(+0.09%)
Apr 15, 2009 6.922 7.339 6.881 7.306 35,001 +0.36(+5.24%)
Apr 14, 2009 7.218 7.386 6.720 6.942 66,575 -0.42(-5.76%)
Apr 13, 2009 7.272 7.461 7.272 7.366 40,603 -0.03(-0.36%)
Apr 09, 2009 7.070 7.427 7.036 7.393 111,612 +0.33(+4.67%)
Apr 08, 2009 6.935 7.070 6.841 7.063 30,261 +0.21(+3.05%)
Apr 07, 2009 6.989 7.104 6.855 6.855 41,511 -0.19(-2.68%)
Apr 06, 2009 7.090 7.090 6.902 7.043 44,061 -0.13(-1.78%)
Apr 03, 2009 7.171 7.171 6.807 7.171 35,203 +0.00(+0.00%)
Apr 02, 2009 6.888 7.232 6.740 7.171 105,663 +0.39(+5.76%)
Apr 01, 2009 6.599 6.922 6.457 6.780 44,947 +0.07(+1.00%)
Mar 31, 2009 6.868 6.868 6.538 6.713 84,904 -0.03(-0.50%)
Mar 30, 2009 6.787 6.855 6.565 6.747 50,858 -0.73(-9.73%)
Mar 26, 2009 7.339 7.474 7.077 7.474 83,257 +0.24(+3.26%)
Mar 25, 2009 6.976 7.292 6.794 7.238 68,609 +0.30(+4.37%)
Mar 24, 2009 7.036 7.319 6.881 6.935 144,152 -0.24(-3.29%)
Mar 23, 2009 6.855 7.178 6.653 7.171 101,016 +0.67(+10.36%)
Mar 20, 2009 6.801 6.834 6.457 6.498 158,959 -0.27(-3.98%)
Mar 19, 2009 6.814 6.841 6.511 6.767 78,103 -0.05(-0.69%)
Mar 18, 2009 6.558 6.881 6.538 6.814 110,323 +0.25(+3.79%)
Mar 17, 2009 6.161 6.572 6.116 6.565 88,780 +0.42(+6.79%)
Mar 16, 2009 6.195 6.390 6.067 6.148 61,773 +0.03(+0.55%)
Mar 13, 2009 6.174 6.174 5.966 6.114 46,967 -0.06(-0.98%)
Mar 12, 2009 5.353 6.181 5.306 6.174 131,271 +0.81(+15.06%)
Mar 11, 2009 5.400 5.663 5.333 5.366 79,857 -0.01(-0.25%)
Mar 10, 2009 5.185 5.387 5.016 5.380 113,454 +0.32(+6.25%)
Mar 09, 2009 5.037 5.261 4.888 5.063 101,583 -0.01(-0.27%)
Mar 06, 2009 5.016 5.077 4.841 5.077 132,088 +0.08(+1.62%)
Mar 05, 2009 5.279 5.279 4.996 4.996 135,952 -0.36(-6.67%)
Mar 04, 2009 5.414 5.427 5.225 5.353 123,774 -0.28(-5.02%)
Mar 02, 2009 5.858 5.865 5.622 5.636 63,219 -0.20(-3.35%)
Feb 27, 2009 5.946 6.060 5.831 5.831 71,438 -0.15(-2.48%)
Feb 26, 2009 6.020 6.228 5.966 5.979 71,931 +0.00(+0.00%)
Feb 25, 2009 6.134 6.134 5.703 5.979 101,008 -0.16(-2.63%)
Feb 24, 2009 5.744 6.154 5.589 6.141 204,284 +0.43(+7.55%)
Feb 23, 2009 5.878 6.067 5.690 5.710 145,922 -0.13(-2.30%)
Feb 20, 2009 5.946 6.114 5.791 5.845 128,772 -0.18(-3.02%)
Feb 19, 2009 6.195 6.195 6.026 6.026 64,752 -0.14(-2.29%)
Feb 18, 2009 6.376 6.451 6.148 6.168 92,153 -0.11(-1.82%)
Feb 17, 2009 6.376 6.612 6.275 6.282 87,976 -0.30(-4.50%)
Feb 13, 2009 6.531 6.706 6.430 6.579 64,069 -0.14(-2.10%)
Feb 12, 2009 6.471 6.783 6.410 6.720 75,225 -0.01(-0.10%)
Feb 11, 2009 6.646 6.747 6.525 6.727 61,259 +0.13(+2.04%)
Feb 10, 2009 7.016 7.016 6.565 6.592 49,724 -0.42(-5.96%)
Feb 09, 2009 7.030 7.191 6.915 7.009 59,321 -0.03(-0.38%)
Feb 06, 2009 6.889 7.123 6.829 7.036 74,289 +0.16(+2.33%)
Feb 05, 2009 6.876 7.123 6.802 6.876 47,887 -0.01(-0.19%)
Feb 04, 2009 7.063 7.177 6.889 6.889 56,646 -0.15(-2.18%)
Feb 03, 2009 6.963 7.190 6.762 7.043 78,477 +0.09(+1.35%)
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.