Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	7.168	7.168	6.915	6.989	49,009	-0.17(-2.42%)
May 05, 2023	7.184	7.627	7.046	7.163	15,631	+0.02(+0.33%)
May 04, 2023	7.158	7.163	6.999	7.139	8,927	-0.02(-0.26%)
May 03, 2023	7.355	7.734	7.135	7.158	6,281	-0.29(-3.90%)
May 02, 2023	7.589	7.589	7.449	7.449	13,612	-0.14(-1.85%)
May 01, 2023	7.769	7.795	7.589	7.589	23,475	-0.16(-2.11%)
Apr 28, 2023	7.823	7.875	7.748	7.753	15,057	-0.07(-0.90%)
Apr 27, 2023	7.870	7.983	7.823	7.823	3,951	-0.01(-0.12%)
Apr 26, 2023	7.936	7.936	7.823	7.833	5,936	-0.06(-0.71%)
Apr 25, 2023	8.287	8.367	7.823	7.889	15,024	-0.31(-3.77%)
Apr 24, 2023	8.361	8.374	8.133	8.198	8,320	-0.06(-0.68%)
Apr 21, 2023	8.339	8.357	8.123	8.254	6,927	-0.08(-1.01%)
Apr 20, 2023	8.142	8.376	8.133	8.339	21,624	+0.22(+2.65%)
Apr 19, 2023	7.908	8.123	7.898	8.123	18,171	+0.24(+3.09%)
Apr 18, 2023	7.964	7.964	7.861	7.880	17,977	-0.08(-1.06%)
Apr 17, 2023	8.011	8.011	7.964	7.964	11,863	-0.05(-0.58%)
Apr 14, 2023	7.975	8.039	7.975	8.011	5,090	+0.01(+0.12%)
Apr 13, 2023	8.015	8.015	7.964	8.001	2,951	-0.01(-0.12%)
Apr 12, 2023	8.029	8.029	7.973	8.011	3,960	+0.05(+0.59%)
Apr 11, 2023	7.992	8.047	7.964	7.964	14,889	-0.02(-0.23%)
Apr 10, 2023	8.048	8.133	7.973	7.983	6,494	-0.05(-0.58%)
Apr 06, 2023	8.076	8.076	7.983	8.029	8,080	-0.04(-0.52%)
Apr 05, 2023	8.123	8.124	7.983	8.072	9,468	-0.06(-0.75%)
Apr 04, 2023	8.254	8.261	8.114	8.133	14,325	-0.07(-0.91%)
Apr 03, 2023	8.256	8.256	8.170	8.207	7,106	+0.01(+0.11%)
Mar 31, 2023	8.201	8.236	8.133	8.198	9,281	+0.08(+1.04%)
Mar 30, 2023	8.260	8.260	8.114	8.114	7,157	-0.08(-1.03%)
Mar 29, 2023	8.311	8.311	8.151	8.198	4,838	-0.06(-0.68%)
Mar 28, 2023	8.315	8.315	8.254	8.254	13,590	-0.01(-0.11%)
Mar 27, 2023	8.329	8.461	8.264	8.264	7,288	-0.07(-0.79%)
Mar 24, 2023	8.264	8.357	8.264	8.329	3,891	+0.02(+0.23%)
Mar 23, 2023	8.376	8.432	8.311	8.311	29,547	-0.07(-0.89%)
Mar 22, 2023	8.339	8.589	8.339	8.386	4,154	-0.14(-1.65%)
Mar 21, 2023	8.311	8.573	8.264	8.526	5,860	+0.27(+3.29%)
Mar 20, 2023	8.386	8.432	8.254	8.254	32,463	-0.06(-0.68%)
Mar 17, 2023	8.489	8.489	8.292	8.311	25,341	-0.18(-2.10%)
Mar 16, 2023	8.367	8.495	8.311	8.489	6,349	+0.19(+2.26%)
Mar 15, 2023	8.638	8.638	8.301	8.301	10,285	-0.13(-1.56%)
Mar 14, 2023	8.245	9.107	8.245	8.432	21,298	+0.31(+3.81%)
Mar 13, 2023	8.807	8.807	8.011	8.123	33,003	-0.77(-8.64%)
Mar 10, 2023	9.453	9.453	8.816	8.891	75,934	-0.45(-4.81%)
Mar 09, 2023	9.622	9.653	9.313	9.341	43,662	-0.35(-3.58%)
Mar 08, 2023	9.632	9.688	9.622	9.688	2,318	+0.07(+0.78%)
Mar 07, 2023	9.604	9.641	9.613	9.613	10,746	+0.00(+0.00%)
Mar 06, 2023	9.697	9.697	9.613	9.613	7,500	-0.11(-1.16%)
Mar 03, 2023	9.697	9.730	9.697	9.725	6,276	+0.03(+0.29%)
Mar 02, 2023	9.791	9.791	9.697	9.697	6,948	-0.04(-0.38%)
Mar 01, 2023	9.678	9.828	9.678	9.735	11,735	+0.09(+0.97%)
Feb 28, 2023	9.688	9.744	9.604	9.641	14,379	+0.02(+0.19%)
Feb 27, 2023	9.688	9.707	9.622	9.622	2,300	-0.03(-0.29%)
Feb 24, 2023	9.725	9.735	9.613	9.650	9,423	-0.01(-0.10%)
Feb 23, 2023	9.660	9.678	9.613	9.660	7,418	+0.02(+0.19%)
Feb 22, 2023	9.669	9.683	9.641	9.641	33,467	+0.04(+0.39%)
Feb 21, 2023	9.688	9.688	9.482	9.604	36,351	-0.06(-0.58%)
Feb 17, 2023	9.660	9.660	9.604	9.660	5,389	+0.10(+1.08%)
Feb 16, 2023	9.604	9.632	9.379	9.557	8,444	+0.00(+0.00%)
Feb 15, 2023	9.585	9.678	9.557	9.557	11,731	-0.09(-0.97%)
Feb 14, 2023	9.622	9.669	9.613	9.650	6,178	+0.01(+0.10%)
Feb 13, 2023	9.682	9.715	9.613	9.641	6,875	-0.05(-0.48%)
Feb 10, 2023	9.688	9.688	9.688	9.688	1,163	-0.06(-0.58%)
Feb 09, 2023	9.763	9.767	9.622	9.744	6,375	-0.03(-0.29%)
Feb 08, 2023	9.763	9.828	9.744	9.772	9,763	+0.02(+0.19%)
Feb 07, 2023	9.735	9.828	9.679	9.754	11,806	+0.08(+0.86%)
Feb 06, 2023	9.707	9.726	9.643	9.670	11,486	-0.01(-0.10%)
Feb 03, 2023	9.587	9.735	9.587	9.679	23,146	+0.19(+2.05%)
Feb 02, 2023	9.466	9.642	9.466	9.484	7,659	-0.10(-1.06%)
Feb 01, 2023	9.392	9.596	9.373	9.587	9,001	+0.22(+2.38%)
Jan 31, 2023	9.395	9.395	9.299	9.364	9,661	-0.01(-0.10%)
Jan 30, 2023	9.559	9.559	9.299	9.373	7,081	+0.18(+1.92%)
Jan 27, 2023	9.299	9.347	9.197	9.197	15,875	-0.06(-0.70%)
Jan 26, 2023	9.373	9.401	9.262	9.262	3,934	-0.10(-1.09%)
Jan 25, 2023	9.512	9.540	9.345	9.364	8,869	-0.06(-0.59%)
Jan 24, 2023	9.373	9.475	9.373	9.420	3,574	+0.05(+0.50%)
Jan 23, 2023	9.336	9.484	9.327	9.373	11,943	-0.16(-1.66%)
Jan 20, 2023	9.401	9.531	9.308	9.531	7,759	+0.18(+1.88%)
Jan 19, 2023	9.401	9.401	9.299	9.355	5,653	-0.05(-0.49%)
Jan 18, 2023	9.540	9.614	9.401	9.401	20,585	-0.14(-1.46%)
Jan 17, 2023	9.652	9.679	9.540	9.540	11,725	-0.09(-0.96%)
Jan 13, 2023	9.652	9.689	9.633	9.633	14,050	-0.03(-0.29%)
Jan 12, 2023	9.611	9.680	9.568	9.661	13,671	+0.06(+0.58%)
Jan 11, 2023	9.559	9.642	9.540	9.605	6,168	+0.00(+0.00%)
Jan 10, 2023	9.642	9.652	9.596	9.605	7,835	-0.02(-0.19%)
Jan 09, 2023	9.689	9.698	9.624	9.624	8,047	-0.05(-0.48%)
Jan 06, 2023	9.726	9.726	9.624	9.670	5,566	+0.03(+0.29%)
Jan 05, 2023	9.707	9.749	9.624	9.642	18,561	-0.05(-0.48%)
Jan 04, 2023	9.698	9.772	9.531	9.689	35,492	-0.02(-0.19%)
Jan 03, 2023	9.744	9.772	9.596	9.707	11,583	-0.06(-0.66%)
Dec 30, 2022	9.716	9.772	9.689	9.772	39,120	+0.03(+0.29%)
Dec 29, 2022	9.642	9.744	9.563	9.744	37,006	+0.10(+1.06%)
Dec 28, 2022	9.837	9.837	9.577	9.642	23,698	-0.06(-0.67%)
Dec 27, 2022	9.188	9.707	9.188	9.707	80,787	+0.52(+5.66%)
Dec 23, 2022	8.723	9.271	8.723	9.188	93,620	+0.53(+6.11%)
Dec 22, 2022	8.640	8.705	8.612	8.659	7,473	+0.05(+0.54%)
Dec 21, 2022	8.547	8.677	8.547	8.612	23,303	-0.01(-0.11%)
Dec 20, 2022	8.659	8.677	8.556	8.621	15,493	-0.01(-0.11%)
Dec 19, 2022	8.501	8.686	8.501	8.631	10,769	+0.22(+2.65%)
Dec 16, 2022	8.723	8.737	8.408	8.408	104,735	-0.36(-4.13%)
Dec 15, 2022	8.798	8.826	8.733	8.770	7,566	-0.07(-0.84%)
Dec 14, 2022	8.696	8.909	8.696	8.844	13,057	+0.15(+1.71%)
Dec 13, 2022	9.030	9.072	8.631	8.696	107,356	-0.26(-2.90%)
Dec 12, 2022	8.983	9.058	8.955	8.955	9,624	-0.03(-0.31%)
Dec 09, 2022	8.918	9.058	8.918	8.983	5,938	-0.02(-0.21%)
Dec 08, 2022	8.983	9.063	8.965	9.002	11,777	+0.08(+0.94%)
Dec 07, 2022	8.937	9.007	8.881	8.918	13,994	-0.05(-0.52%)
Dec 06, 2022	8.965	9.020	8.909	8.965	26,694	+0.00(+0.00%)
Dec 05, 2022	9.067	9.178	8.928	8.965	8,758	-0.10(-1.13%)
Dec 02, 2022	9.095	9.169	9.067	9.067	40,696	-0.03(-0.31%)
Dec 01, 2022	9.110	9.211	9.095	9.095	18,592	-0.06(-0.61%)
Nov 30, 2022	9.160	9.265	9.150	9.150	8,662	-0.01(-0.10%)
Nov 29, 2022	9.104	9.420	9.104	9.160	13,675	-0.01(-0.10%)
Nov 28, 2022	9.308	9.327	9.150	9.169	17,119	-0.13(-1.40%)
Nov 25, 2022	9.308	9.327	9.141	9.299	4,134	+0.04(+0.40%)
Nov 23, 2022	9.123	9.308	9.123	9.262	3,424	+0.01(+0.10%)
Nov 22, 2022	9.225	9.327	9.169	9.252	6,902	+0.06(+0.71%)
Nov 21, 2022	9.188	9.327	9.188	9.188	4,181	-0.04(-0.40%)
Nov 18, 2022	9.271	9.327	9.215	9.225	13,970	-0.04(-0.40%)
Nov 17, 2022	9.150	9.262	9.104	9.262	7,135	-0.06(-0.70%)
Nov 16, 2022	9.104	9.327	9.058	9.327	7,195	+0.19(+2.13%)
Nov 15, 2022	9.150	9.280	9.020	9.132	31,845	-0.08(-0.91%)
Nov 14, 2022	9.382	9.382	9.197	9.215	7,930	-0.17(-1.78%)
Nov 11, 2022	9.429	9.469	9.317	9.382	23,510	-0.13(-1.37%)
Nov 10, 2022	9.410	9.531	9.345	9.512	30,466	+0.23(+2.50%)
Nov 09, 2022	9.215	9.327	9.197	9.280	5,236	+0.02(+0.20%)
Nov 08, 2022	9.225	9.317	9.197	9.262	12,564	+0.00(+0.00%)
Nov 07, 2022	9.142	9.354	9.115	9.262	30,345	+0.12(+1.31%)
Nov 04, 2022	8.986	9.225	8.885	9.142	73,497	+0.08(+0.91%)
Nov 03, 2022	8.903	9.124	8.903	9.060	47,244	+0.05(+0.51%)
Nov 02, 2022	9.050	9.069	8.977	9.014	10,290	+0.01(+0.10%)
Nov 01, 2022	8.945	9.078	8.922	9.004	53,354	+0.05(+0.51%)
Oct 31, 2022	9.004	9.159	8.959	8.959	13,795	-0.17(-1.81%)
Oct 28, 2022	9.124	9.142	9.069	9.124	13,112	+0.07(+0.81%)
Oct 27, 2022	9.060	9.133	9.041	9.050	11,189	-0.04(-0.40%)
Oct 26, 2022	9.069	9.161	9.060	9.087	13,334	+0.10(+1.12%)
Oct 25, 2022	8.940	9.027	8.931	8.986	23,692	+0.09(+1.03%)
Oct 24, 2022	8.710	8.903	8.710	8.894	20,222	+0.12(+1.36%)
Oct 21, 2022	8.701	8.775	8.683	8.775	9,823	+0.05(+0.53%)
Oct 20, 2022	8.646	8.741	8.646	8.729	9,036	+0.08(+0.96%)
Oct 19, 2022	8.839	8.885	8.637	8.646	33,742	-0.25(-2.79%)
Oct 18, 2022	9.041	9.048	8.885	8.894	14,616	-0.04(-0.41%)
Oct 17, 2022	8.848	9.060	8.848	8.931	20,477	+0.07(+0.83%)
Oct 14, 2022	9.188	9.188	8.821	8.857	17,598	+0.04(+0.42%)
Oct 13, 2022	8.687	8.867	8.687	8.821	7,752	+0.12(+1.37%)
Oct 12, 2022	8.701	8.775	8.665	8.701	17,582	-0.06(-0.63%)
Oct 11, 2022	8.683	8.756	8.683	8.756	8,024	+0.06(+0.63%)
Oct 10, 2022	8.738	8.738	8.692	8.701	7,918	-0.04(-0.42%)
Oct 07, 2022	8.729	8.899	8.729	8.738	13,272	+0.05(+0.53%)
Oct 06, 2022	8.692	8.710	8.692	8.692	19,292	-0.02(-0.21%)
Oct 05, 2022	8.729	8.729	8.692	8.710	5,109	-0.07(-0.84%)
Oct 04, 2022	8.761	8.890	8.761	8.784	11,519	+0.06(+0.74%)
Oct 03, 2022	8.701	8.747	8.655	8.720	9,161	+0.03(+0.32%)
Sep 30, 2022	8.692	8.720	8.692	8.692	9,033	-0.02(-0.21%)
Sep 29, 2022	8.683	8.710	8.669	8.710	9,689	-0.02(-0.21%)
Sep 28, 2022	8.683	8.743	8.658	8.729	6,837	+0.01(+0.11%)
Sep 27, 2022	8.766	8.766	8.692	8.720	11,089	-0.02(-0.21%)
Sep 26, 2022	8.747	8.834	8.692	8.738	14,102	-0.05(-0.57%)
Sep 23, 2022	8.894	8.894	8.674	8.789	40,298	-0.12(-1.39%)
Sep 22, 2022	9.004	9.004	8.913	8.913	18,186	-0.07(-0.82%)
Sep 21, 2022	8.903	9.024	8.903	8.986	13,983	+0.09(+1.03%)
Sep 20, 2022	8.885	9.014	8.885	8.894	20,978	-0.09(-1.02%)
Sep 19, 2022	8.839	9.041	8.646	8.986	28,312	+0.05(+0.51%)
Sep 16, 2022	9.014	9.151	8.848	8.940	72,830	-0.07(-0.82%)
Sep 15, 2022	9.087	9.151	9.014	9.014	31,248	-0.08(-0.91%)
Sep 14, 2022	9.151	9.224	9.096	9.096	33,582	-0.05(-0.50%)
Sep 13, 2022	9.280	9.381	9.142	9.142	27,842	-0.12(-1.29%)
Sep 12, 2022	9.225	9.344	9.188	9.262	33,792	+0.04(+0.40%)
Sep 09, 2022	9.225	9.381	9.133	9.225	13,770	+0.06(+0.70%)
Sep 08, 2022	9.188	9.240	9.161	9.161	11,298	-0.03(-0.30%)
Sep 07, 2022	9.372	9.372	9.179	9.188	15,224	+0.01(+0.10%)
Sep 06, 2022	9.225	9.225	9.124	9.179	18,654	+0.06(+0.71%)
Sep 02, 2022	9.363	9.363	9.115	9.115	28,344	-0.10(-1.10%)
Sep 01, 2022	9.142	9.234	9.096	9.216	22,906	+0.07(+0.80%)
Aug 31, 2022	9.161	9.209	9.142	9.142	21,665	-0.05(-0.50%)
Aug 30, 2022	9.225	9.280	9.106	9.188	60,225	+0.00(+0.00%)
Aug 29, 2022	9.124	9.243	9.096	9.188	13,609	-0.01(-0.10%)
Aug 26, 2022	9.253	9.436	9.188	9.197	16,705	-0.04(-0.40%)
Aug 25, 2022	9.234	9.326	9.225	9.234	16,480	+0.00(+0.00%)
Aug 24, 2022	9.207	9.262	9.142	9.234	93,902	+0.03(+0.30%)
Aug 23, 2022	9.326	9.326	9.188	9.207	16,036	-0.06(-0.69%)
Aug 22, 2022	9.289	9.317	9.243	9.271	31,448	+0.04(+0.40%)
Aug 19, 2022	9.400	9.400	9.234	9.234	16,399	-0.05(-0.50%)
Aug 18, 2022	9.289	9.289	9.151	9.280	4,383	+0.05(+0.50%)
Aug 17, 2022	9.326	9.326	9.234	9.234	15,741	-0.01(-0.10%)
Aug 16, 2022	9.326	9.326	9.225	9.243	56,192	+0.02(+0.20%)
Aug 15, 2022	9.096	9.234	9.096	9.225	26,016	+0.08(+0.90%)
Aug 12, 2022	9.216	9.271	9.096	9.142	25,996	-0.06(-0.60%)
Aug 11, 2022	9.234	9.243	9.069	9.197	14,510	+0.06(+0.60%)
Aug 10, 2022	9.160	9.197	9.106	9.142	22,572	+0.09(+1.01%)
Aug 09, 2022	8.988	9.070	8.988	9.051	16,224	+0.05(+0.61%)
Aug 08, 2022	9.088	9.088	8.969	8.997	59,650	-0.01(-0.10%)
Aug 05, 2022	9.133	9.261	8.897	9.006	124,665	+0.09(+1.02%)
Aug 04, 2022	8.824	8.960	8.788	8.915	64,793	+0.11(+1.24%)
Aug 03, 2022	8.769	8.884	8.697	8.806	16,610	+0.00(+0.00%)
Aug 02, 2022	9.124	9.124	8.760	8.806	12,027	-0.07(-0.82%)
Aug 01, 2022	9.142	9.142	8.788	8.878	32,920	+0.21(+2.41%)
Jul 29, 2022	9.115	9.115	8.642	8.669	22,943	+0.16(+1.93%)
Jul 28, 2022	8.460	8.515	8.460	8.506	3,108	+0.01(+0.11%)
Jul 27, 2022	8.396	8.496	8.369	8.496	4,579	+0.11(+1.30%)
Jul 26, 2022	8.451	8.469	8.351	8.387	37,574	-0.07(-0.86%)
Jul 25, 2022	8.442	8.527	8.442	8.460	16,941	+0.02(+0.22%)
Jul 22, 2022	8.460	8.487	8.424	8.442	10,024	-0.02(-0.22%)
Jul 21, 2022	8.424	8.506	8.424	8.460	13,984	-0.06(-0.75%)
Jul 20, 2022	8.469	8.560	8.460	8.524	21,754	-0.01(-0.11%)
Jul 19, 2022	8.451	8.584	8.451	8.533	11,206	+0.05(+0.54%)
Jul 18, 2022	8.478	8.542	8.460	8.487	3,472	+0.02(+0.21%)
Jul 15, 2022	8.405	8.515	8.405	8.469	10,996	+0.03(+0.32%)
Jul 14, 2022	8.415	8.442	8.369	8.442	6,998	-0.02(-0.22%)
Jul 13, 2022	8.424	8.469	8.369	8.460	67,088	-0.02(-0.21%)
Jul 12, 2022	8.478	8.514	8.424	8.478	15,053	-0.04(-0.43%)
Jul 11, 2022	8.560	8.687	8.492	8.515	21,881	-0.01(-0.11%)
Jul 08, 2022	8.542	8.560	8.524	8.524	10,687	-0.01(-0.11%)
Jul 07, 2022	8.624	8.624	8.524	8.533	8,694	+0.01(+0.11%)
Jul 06, 2022	8.715	8.715	8.524	8.524	13,394	-0.05(-0.64%)
Jul 05, 2022	8.660	8.660	8.524	8.578	9,448	+0.02(+0.21%)
Jul 01, 2022	8.533	8.596	8.524	8.560	6,973	+0.02(+0.21%)
Jun 30, 2022	8.678	8.678	8.533	8.542	6,397	-0.02(-0.21%)
Jun 29, 2022	8.587	8.633	8.551	8.560	4,824	+0.00(+0.00%)
Jun 28, 2022	8.715	8.715	8.551	8.560	12,276	-0.01(-0.11%)
Jun 27, 2022	8.560	8.633	8.524	8.569	54,913	-0.03(-0.32%)
Jun 24, 2022	8.533	8.669	8.533	8.596	13,213	+0.04(+0.43%)
Jun 23, 2022	8.487	8.592	8.487	8.560	19,784	-0.04(-0.42%)
Jun 22, 2022	8.760	8.760	8.533	8.596	8,372	+0.00(+0.00%)
Jun 21, 2022	8.560	8.596	8.524	8.596	15,814	+0.09(+1.07%)
Jun 17, 2022	8.506	8.551	8.469	8.506	57,349	-0.02(-0.21%)
Jun 16, 2022	8.506	8.527	8.460	8.524	17,189	-0.06(-0.74%)
Jun 15, 2022	8.560	8.633	8.560	8.587	14,612	+0.03(+0.32%)
Jun 14, 2022	8.569	8.569	8.551	8.560	8,410	+0.01(+0.11%)
Jun 13, 2022	8.651	8.651	8.533	8.551	21,239	-0.12(-1.36%)
Jun 10, 2022	8.942	8.942	8.669	8.669	15,840	-0.08(-0.94%)
Jun 09, 2022	8.778	8.778	8.751	8.751	11,065	-0.07(-0.82%)
Jun 08, 2022	8.751	8.824	8.742	8.824	23,676	+0.01(+0.10%)
Jun 07, 2022	8.888	8.888	8.760	8.815	12,459	-0.05(-0.62%)
Jun 06, 2022	8.951	8.951	8.742	8.869	31,866	+0.06(+0.72%)
Jun 03, 2022	8.878	8.924	8.806	8.806	13,355	-0.07(-0.82%)
Jun 02, 2022	8.806	8.924	8.797	8.878	20,805	+0.01(+0.10%)

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.

Bankfinancial Corp (NQ: BFIN )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Bankfinancial Corp (NQ: BFIN )

Historical Prices

Sections

Services

The Daily Press