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

Bankfinancial Corp (NQ: BFIN )

12.39 +0.63 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2009 6.096 6.143 6.001 6.008 71,344 -0.07(-1.12%)
Jun 29, 2009 6.164 6.211 5.947 6.076 77,114 -0.08(-1.32%)
Jun 26, 2009 5.845 6.232 5.825 6.157 552,845 +0.26(+4.49%)
Jun 25, 2009 5.845 5.960 5.737 5.893 133,769 +0.12(+2.12%)
Jun 24, 2009 5.947 5.994 5.737 5.770 47,165 -0.13(-2.18%)
Jun 23, 2009 5.886 6.157 5.872 5.899 24,949 +0.04(+0.69%)
Jun 22, 2009 6.089 6.121 5.845 5.859 39,411 -0.28(-4.53%)
Jun 19, 2009 6.164 6.204 5.994 6.137 108,303 +0.05(+0.78%)
Jun 18, 2009 6.103 6.103 5.994 6.089 9,874 -0.03(-0.44%)
Jun 17, 2009 5.933 6.218 5.838 6.116 38,237 +0.18(+2.97%)
Jun 16, 2009 6.021 6.137 5.906 5.940 58,510 +0.01(+0.11%)
Jun 15, 2009 6.055 6.130 5.865 5.933 55,856 -0.27(-4.37%)
Jun 12, 2009 6.069 6.204 5.893 6.204 51,023 +0.10(+1.67%)
Jun 11, 2009 6.015 6.204 5.838 6.103 47,613 +0.12(+1.93%)
Jun 10, 2009 5.987 6.096 5.764 5.987 64,496 +0.07(+1.26%)
Jun 09, 2009 6.089 6.204 5.913 5.913 39,454 -0.12(-2.02%)
Jun 08, 2009 6.232 6.272 5.987 6.035 41,961 +0.08(+1.37%)
Jun 05, 2009 6.320 6.428 5.879 5.954 98,712 -0.26(-4.25%)
Jun 04, 2009 6.279 6.299 6.198 6.218 32,331 +0.00(+0.00%)
Jun 03, 2009 6.293 6.333 6.164 6.218 36,547 -0.16(-2.45%)
Jun 02, 2009 6.245 6.476 6.245 6.374 56,657 +0.12(+1.84%)
Jun 01, 2009 6.184 6.272 6.076 6.259 83,199 +0.18(+3.01%)
May 29, 2009 5.906 6.089 5.682 6.076 69,347 +0.21(+3.58%)
May 28, 2009 5.967 5.967 5.764 5.865 45,536 -0.07(-1.14%)
May 27, 2009 6.048 6.116 5.886 5.933 31,458 -0.19(-3.10%)
May 26, 2009 5.628 6.143 5.628 6.123 69,045 +0.45(+8.01%)
May 22, 2009 5.825 5.859 5.472 5.669 145,257 -0.14(-2.34%)
May 21, 2009 5.784 5.811 5.669 5.804 132,002 -0.08(-1.38%)
May 20, 2009 5.967 5.974 5.838 5.886 73,504 -0.01(-0.23%)
May 19, 2009 6.001 6.001 5.838 5.899 84,373 -0.03(-0.57%)
May 18, 2009 6.062 6.123 5.906 5.933 86,784 -0.03(-0.46%)
May 15, 2009 6.171 6.171 5.926 5.960 78,968 -0.14(-2.22%)
May 14, 2009 6.130 6.252 6.082 6.096 56,556 +0.01(+0.22%)
May 13, 2009 6.225 6.313 6.062 6.082 107,338 -0.24(-3.76%)
May 12, 2009 6.767 6.794 6.306 6.320 96,732 -0.38(-5.67%)
May 11, 2009 6.693 6.801 6.625 6.699 42,402 -0.07(-1.10%)
May 08, 2009 6.774 6.895 6.633 6.774 82,183 +0.20(+2.97%)
May 07, 2009 7.037 7.111 6.511 6.579 152,968 -0.32(-4.68%)
May 06, 2009 7.158 7.158 6.855 6.902 40,280 -0.13(-1.91%)
May 05, 2009 7.043 7.212 7.003 7.037 55,019 -0.07(-1.04%)
May 04, 2009 6.915 7.185 6.902 7.111 76,911 +0.16(+2.33%)
May 01, 2009 7.218 7.218 6.909 6.949 29,317 -0.26(-3.55%)
Apr 30, 2009 7.434 7.434 7.043 7.205 93,508 -0.20(-2.64%)
Apr 29, 2009 7.070 7.474 6.922 7.400 48,436 +0.43(+6.18%)
Apr 28, 2009 6.902 7.272 6.902 6.969 45,780 +0.03(+0.49%)
Apr 27, 2009 6.902 6.989 6.693 6.936 84,203 -0.14(-2.00%)
Apr 24, 2009 6.767 7.259 6.686 7.077 61,980 +0.40(+6.05%)
Apr 23, 2009 6.922 6.996 6.559 6.673 64,097 -0.22(-3.22%)
Apr 22, 2009 6.969 7.326 6.841 6.895 67,570 -0.18(-2.48%)
Apr 21, 2009 6.686 7.070 6.646 7.070 100,158 +0.35(+5.21%)
Apr 20, 2009 7.138 7.299 6.700 6.720 70,290 -0.62(-8.44%)
Apr 17, 2009 7.353 7.387 7.198 7.340 65,410 +0.03(+0.37%)
Apr 16, 2009 7.407 7.434 6.969 7.313 54,415 +0.01(+0.09%)
Apr 15, 2009 6.922 7.340 6.882 7.306 35,000 +0.36(+5.24%)
Apr 14, 2009 7.218 7.387 6.720 6.942 66,573 -0.42(-5.76%)
Apr 13, 2009 7.272 7.461 7.272 7.367 40,602 -0.03(-0.36%)
Apr 09, 2009 7.070 7.427 7.036 7.394 111,608 +0.33(+4.67%)
Apr 08, 2009 6.936 7.070 6.841 7.064 30,260 +0.21(+3.05%)
Apr 07, 2009 6.989 7.104 6.855 6.855 41,509 -0.19(-2.68%)
Apr 06, 2009 7.090 7.090 6.902 7.043 44,059 -0.13(-1.78%)
Apr 03, 2009 7.171 7.171 6.808 7.171 35,202 +0.00(+0.00%)
Apr 02, 2009 6.888 7.232 6.740 7.171 105,659 +0.39(+5.76%)
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.