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

Bankfinancial Corp (NQ: BFIN )

11.97 -0.06 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2012 4.955 4.963 4.832 4.853 49,167 -0.12(-2.35%)
Apr 27, 2012 4.963 4.999 4.897 4.970 40,707 +0.01(+0.15%)
Apr 26, 2012 4.926 4.963 4.875 4.963 80,373 +0.01(+0.29%)
Apr 25, 2012 4.992 5.014 4.919 4.948 39,831 +0.00(+0.00%)
Apr 24, 2012 4.729 4.948 4.722 4.948 79,613 +0.20(+4.30%)
Apr 23, 2012 4.657 4.751 4.606 4.744 156,481 -0.01(-0.15%)
Apr 20, 2012 4.766 4.810 4.693 4.751 104,394 +0.06(+1.24%)
Apr 19, 2012 4.729 4.744 4.635 4.693 221,405 -0.05(-1.08%)
Apr 18, 2012 4.642 4.744 4.533 4.744 163,428 +0.07(+1.40%)
Apr 17, 2012 4.562 4.766 4.562 4.678 167,536 +0.14(+3.05%)
Apr 16, 2012 4.329 4.540 4.329 4.540 151,864 +0.22(+5.06%)
Apr 13, 2012 4.372 4.387 4.300 4.321 70,220 -0.08(-1.82%)
Apr 12, 2012 4.249 4.555 4.249 4.402 255,395 +0.14(+3.25%)
Apr 11, 2012 4.198 4.263 4.183 4.263 78,494 +0.11(+2.63%)
Apr 10, 2012 4.292 4.300 4.125 4.154 135,081 -0.14(-3.23%)
Apr 09, 2012 4.380 4.402 4.205 4.292 78,406 -0.15(-3.28%)
Apr 05, 2012 4.503 4.547 4.431 4.438 33,673 -0.10(-2.24%)
Apr 04, 2012 4.736 4.736 4.503 4.540 53,722 -0.27(-5.60%)
Apr 03, 2012 4.853 4.889 4.693 4.809 71,536 -0.07(-1.49%)
Apr 02, 2012 4.787 4.882 4.758 4.882 55,042 +0.07(+1.36%)
Mar 30, 2012 5.005 5.005 4.758 4.816 120,768 -0.14(-2.79%)
Mar 29, 2012 4.962 4.998 4.918 4.955 62,806 -0.05(-1.02%)
Mar 28, 2012 5.100 5.107 4.998 5.005 39,949 -0.09(-1.71%)
Mar 27, 2012 5.115 5.115 5.071 5.093 138,056 -0.02(-0.43%)
Mar 26, 2012 5.064 5.129 5.035 5.115 236,864 +0.09(+1.74%)
Mar 23, 2012 4.860 5.049 4.860 5.027 90,297 +0.15(+2.98%)
Mar 22, 2012 4.853 4.896 4.802 4.882 36,962 -0.03(-0.59%)
Mar 21, 2012 4.933 4.947 4.845 4.911 98,581 +0.00(+0.00%)
Mar 20, 2012 4.933 4.940 4.824 4.911 48,483 -0.07(-1.46%)
Mar 19, 2012 4.773 4.984 4.758 4.984 156,363 +0.22(+4.58%)
Mar 16, 2012 4.642 4.824 4.576 4.765 148,790 +0.14(+2.99%)
Mar 15, 2012 4.394 4.642 4.336 4.627 221,977 +0.23(+5.30%)
Mar 14, 2012 4.256 4.445 4.212 4.394 51,447 +0.12(+2.90%)
Mar 13, 2012 4.125 4.271 4.038 4.271 42,381 +0.19(+4.63%)
Mar 12, 2012 3.820 4.118 3.820 4.082 62,059 +0.06(+1.45%)
Mar 09, 2012 3.921 4.023 3.885 4.023 66,015 +0.09(+2.41%)
Mar 08, 2012 3.929 4.045 3.827 3.929 106,807 +0.04(+0.93%)
Mar 07, 2012 3.900 3.980 3.863 3.892 117,652 +0.02(+0.56%)
Mar 06, 2012 3.914 3.958 3.820 3.871 119,696 -0.07(-1.66%)
Mar 05, 2012 4.009 4.016 3.936 3.936 72,163 -0.09(-2.17%)
Mar 02, 2012 4.111 4.147 4.016 4.023 82,914 -0.09(-2.12%)
Mar 01, 2012 4.111 4.205 4.111 4.111 66,315 +0.00(+0.00%)
Feb 29, 2012 4.162 4.242 4.111 4.111 78,928 -0.05(-1.22%)
Feb 28, 2012 4.234 4.278 4.154 4.162 67,253 -0.07(-1.55%)
Feb 27, 2012 4.227 4.300 4.191 4.227 51,694 -0.04(-0.85%)
Feb 24, 2012 4.402 4.402 4.263 4.263 44,339 -0.13(-2.98%)
Feb 23, 2012 4.234 4.409 4.220 4.394 62,370 +0.17(+4.14%)
Feb 22, 2012 4.329 4.380 4.220 4.220 30,253 -0.12(-2.68%)
Feb 21, 2012 4.416 4.467 4.336 4.336 18,702 -0.06(-1.32%)
Feb 17, 2012 4.365 4.431 4.292 4.394 94,221 +0.04(+0.83%)
Feb 16, 2012 4.242 4.358 4.220 4.358 30,579 +0.17(+3.99%)
Feb 15, 2012 4.227 4.263 4.191 4.191 41,718 -0.04(-0.86%)
Feb 14, 2012 4.242 4.256 4.182 4.227 32,417 -0.05(-1.19%)
Feb 13, 2012 4.285 4.329 4.191 4.278 27,924 +0.05(+1.20%)
Feb 10, 2012 4.147 4.314 4.147 4.227 39,784 +0.04(+1.04%)
Feb 09, 2012 4.169 4.198 4.089 4.183 386,375 +0.01(+0.35%)
Feb 08, 2012 4.096 4.183 4.074 4.169 45,870 +0.07(+1.78%)
Feb 07, 2012 4.052 4.111 4.009 4.096 40,265 -0.01(-0.35%)
Feb 06, 2012 4.111 4.125 4.038 4.111 30,816 -0.01(-0.35%)
Feb 03, 2012 4.103 4.125 4.074 4.125 81,687 +0.10(+2.53%)
Feb 02, 2012 4.052 4.052 4.009 4.023 64,367 -0.05(-1.25%)
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.