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, 2011 6.120 6.141 6.069 6.098 26,297 +0.02(+0.36%)
Jun 29, 2011 6.177 6.177 5.954 6.076 17,654 -0.07(-1.17%)
Jun 28, 2011 6.055 6.148 5.918 6.148 49,102 +0.09(+1.55%)
Jun 27, 2011 5.911 6.055 5.868 6.055 62,253 +0.20(+3.44%)
Jun 24, 2011 6.033 6.134 5.846 5.853 258,199 -0.16(-2.63%)
Jun 23, 2011 5.997 6.112 5.932 6.012 20,548 -0.05(-0.83%)
Jun 22, 2011 6.242 6.242 6.033 6.062 28,406 -0.21(-3.33%)
Jun 21, 2011 6.163 6.300 6.091 6.271 43,974 +0.16(+2.59%)
Jun 20, 2011 6.033 6.127 6.019 6.112 24,472 +0.17(+2.78%)
Jun 17, 2011 6.062 6.105 5.911 5.947 85,425 -0.07(-1.20%)
Jun 16, 2011 6.019 6.141 6.012 6.019 32,960 +0.09(+1.46%)
Jun 15, 2011 5.911 6.019 5.875 5.932 27,192 -0.05(-0.84%)
Jun 14, 2011 5.904 5.997 5.904 5.983 20,498 +0.11(+1.84%)
Jun 13, 2011 5.918 5.968 5.832 5.875 54,046 -0.01(-0.24%)
Jun 10, 2011 5.932 6.026 5.868 5.889 54,108 -0.07(-1.15%)
Jun 09, 2011 5.990 6.033 5.911 5.958 26,247 +0.00(+0.06%)
Jun 08, 2011 5.896 6.069 5.896 5.954 27,050 +0.04(+0.73%)
Jun 07, 2011 6.019 6.019 5.875 5.911 44,951 -0.04(-0.73%)
Jun 06, 2011 6.033 6.062 5.911 5.954 49,071 -0.03(-0.48%)
Jun 03, 2011 5.954 6.102 5.954 5.983 63,179 +0.11(+1.84%)
May 24, 2011 5.976 6.004 5.846 5.875 50,545 -0.07(-1.21%)
May 23, 2011 6.012 6.055 5.925 5.947 39,425 -0.14(-2.36%)
May 20, 2011 6.120 6.192 6.055 6.091 46,425 -0.04(-0.59%)
May 19, 2011 6.271 6.271 6.127 6.127 25,506 -0.09(-1.50%)
May 18, 2011 6.271 6.285 6.156 6.220 24,735 -0.05(-0.80%)
May 17, 2011 6.040 6.343 6.040 6.271 28,381 +0.19(+3.08%)
May 16, 2011 6.148 6.206 6.084 6.084 52,935 -0.07(-1.17%)
May 13, 2011 6.444 6.444 6.134 6.156 24,799 -0.27(-4.26%)
May 12, 2011 6.177 6.458 6.134 6.429 11,811 +0.21(+3.36%)
May 11, 2011 6.422 6.422 6.220 6.220 18,484 -0.24(-3.79%)
May 10, 2011 6.343 6.480 6.307 6.465 21,169 +0.17(+2.75%)
May 09, 2011 6.163 6.328 6.163 6.292 30,370 +0.15(+2.46%)
May 06, 2011 6.234 6.263 6.091 6.141 27,505 -0.05(-0.81%)
May 05, 2011 6.241 6.370 6.106 6.191 15,915 -0.06(-1.03%)
May 04, 2011 6.434 6.455 6.227 6.255 28,504 -0.18(-2.77%)
May 03, 2011 6.534 6.570 6.434 6.434 18,556 -0.14(-2.07%)
May 02, 2011 6.605 6.605 6.555 6.570 66,988 +0.04(+0.66%)
Apr 29, 2011 6.577 6.577 6.455 6.527 40,198 -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 6.677 6.605 6.620 28,647 -0.01(-0.11%)
Apr 26, 2011 6.548 6.627 6.548 6.627 16,230 +0.09(+1.31%)
Apr 25, 2011 6.570 6.570 6.491 6.541 25,526 -0.01(-0.11%)
Apr 21, 2011 6.591 6.591 6.505 6.548 25,059 +0.00(+0.00%)
Apr 20, 2011 6.534 6.562 6.520 6.548 63,860 +0.06(+0.99%)
Apr 19, 2011 6.577 6.577 6.448 6.484 39,364 -0.06(-0.98%)
Apr 18, 2011 6.534 6.562 6.527 6.548 29,408 -0.07(-1.08%)
Apr 15, 2011 6.498 6.620 6.498 6.620 46,966 +0.09(+1.31%)
Apr 14, 2011 6.355 6.534 6.355 6.534 17,489 +0.12(+1.89%)
Apr 13, 2011 6.463 6.484 6.413 6.413 29,999 -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 28,960 -0.30(-4.48%)
Apr 08, 2011 6.727 6.727 6.584 6.691 33,343 +0.01(+0.21%)
Apr 07, 2011 6.812 6.812 6.677 6.677 19,116 -0.14(-2.09%)
Apr 06, 2011 6.712 6.820 6.684 6.820 20,410 +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 24,107 -0.03(-0.43%)
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.