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, 2015 8.776 8.843 8.754 8.769 65,015 +0.02(+0.26%)
Jun 29, 2015 8.776 8.828 8.746 8.746 96,597 -0.16(-1.76%)
Jun 26, 2015 8.970 8.992 8.880 8.903 336,575 -0.02(-0.25%)
Jun 25, 2015 8.955 9.148 8.925 8.925 63,993 +0.00(+0.00%)
Jun 24, 2015 8.732 9.067 8.717 8.925 184,425 +0.22(+2.57%)
Jun 23, 2015 8.709 8.746 8.650 8.702 228,854 +0.04(+0.43%)
Jun 22, 2015 8.694 8.739 8.657 8.665 119,380 -0.01(-0.09%)
Jun 19, 2015 8.665 8.739 8.627 8.672 95,888 -0.03(-0.34%)
Jun 18, 2015 8.739 8.776 8.538 8.702 89,966 +0.03(+0.34%)
Jun 17, 2015 8.746 8.787 8.635 8.672 39,821 -0.08(-0.94%)
Jun 16, 2015 8.821 8.821 8.675 8.754 57,834 -0.11(-1.26%)
Jun 15, 2015 8.687 8.903 8.672 8.866 35,546 +0.15(+1.71%)
Jun 12, 2015 8.784 8.799 8.702 8.717 17,246 -0.11(-1.26%)
Jun 11, 2015 8.821 8.902 8.791 8.828 12,340 +0.01(+0.08%)
Jun 10, 2015 8.858 8.895 8.754 8.821 42,642 +0.04(+0.51%)
Jun 09, 2015 8.784 8.843 8.754 8.776 20,371 -0.02(-0.25%)
Jun 08, 2015 8.836 8.866 8.739 8.799 20,274 -0.07(-0.84%)
Jun 05, 2015 8.769 8.880 8.694 8.873 55,864 +0.11(+1.27%)
Jun 04, 2015 8.776 8.799 8.702 8.761 37,452 -0.10(-1.09%)
Jun 03, 2015 8.791 8.955 8.732 8.858 48,318 +0.06(+0.68%)
Jun 02, 2015 8.903 8.947 8.784 8.799 43,753 -0.04(-0.51%)
Jun 01, 2015 8.739 8.888 8.709 8.843 33,018 +0.03(+0.34%)
May 29, 2015 8.910 8.940 8.724 8.813 42,246 -0.04(-0.50%)
May 28, 2015 8.985 8.985 8.843 8.858 320,041 -0.18(-1.98%)
May 27, 2015 8.866 9.067 8.799 9.037 25,340 +0.18(+2.02%)
May 26, 2015 8.843 8.866 8.739 8.858 50,151 -0.04(-0.50%)
May 22, 2015 8.962 8.903 8.903 8.903 42,988 -0.09(-0.99%)
May 21, 2015 8.940 9.007 8.933 8.992 24,026 +0.02(+0.25%)
May 20, 2015 9.163 9.163 8.895 8.970 33,825 -0.15(-1.63%)
May 19, 2015 9.156 9.208 8.858 9.119 93,234 -0.07(-0.73%)
May 18, 2015 9.074 9.238 8.985 9.186 52,277 +0.07(+0.82%)
May 15, 2015 9.208 9.208 8.940 9.111 36,028 -0.11(-1.21%)
May 14, 2015 9.230 9.230 9.156 9.223 53,959 +0.03(+0.32%)
May 13, 2015 9.215 9.349 9.178 9.193 71,651 +0.01(+0.16%)
May 12, 2015 9.171 9.238 9.074 9.178 1,797,229 -0.07(-0.72%)
May 11, 2015 9.312 9.401 9.215 9.245 17,136 -0.02(-0.24%)
May 08, 2015 9.416 9.416 9.208 9.268 20,690 -0.01(-0.16%)
May 07, 2015 9.282 9.371 9.268 9.282 14,744 -0.02(-0.24%)
May 06, 2015 9.282 9.371 9.201 9.305 34,573 +0.07(+0.72%)
May 05, 2015 9.216 9.371 8.718 9.238 96,791 -0.05(-0.56%)
May 04, 2015 9.386 9.423 9.178 9.290 32,259 -0.06(-0.63%)
May 01, 2015 9.505 9.520 8.993 9.349 62,823 -0.15(-1.56%)
Apr 30, 2015 9.549 9.683 9.483 9.498 51,302 -0.16(-1.61%)
Apr 29, 2015 9.631 9.809 9.549 9.653 38,369 -0.06(-0.61%)
Apr 28, 2015 9.527 9.757 9.505 9.713 33,903 +0.22(+2.27%)
Apr 27, 2015 9.446 9.572 9.349 9.498 33,179 +0.02(+0.23%)
Apr 24, 2015 9.401 9.512 9.349 9.475 18,466 +0.06(+0.63%)
Apr 23, 2015 9.446 9.446 9.364 9.416 20,374 -0.02(-0.24%)
Apr 22, 2015 9.364 9.453 9.253 9.438 56,699 +0.07(+0.71%)
Apr 21, 2015 9.364 9.397 9.349 9.371 12,818 +0.01(+0.08%)
Apr 20, 2015 9.357 9.460 9.342 9.364 187,121 +0.05(+0.56%)
Apr 17, 2015 9.535 9.572 9.230 9.312 30,621 -0.29(-3.01%)
Apr 16, 2015 9.512 9.601 9.475 9.601 9,281 +0.10(+1.01%)
Apr 15, 2015 9.512 9.527 9.462 9.505 19,892 -0.01(-0.08%)
Apr 14, 2015 9.512 9.512 9.416 9.512 18,854 +0.00(+0.00%)
Apr 13, 2015 9.535 9.661 9.475 9.512 21,095 -0.04(-0.39%)
Apr 10, 2015 9.668 9.668 9.535 9.549 8,620 -0.08(-0.85%)
Apr 09, 2015 9.698 9.765 9.535 9.631 8,438 -0.05(-0.54%)
Apr 08, 2015 9.802 9.839 9.587 9.683 24,934 -0.14(-1.44%)
Apr 07, 2015 9.920 9.920 9.802 9.824 11,466 -0.08(-0.82%)
Apr 06, 2015 9.987 10.11 9.843 9.906 21,378 -0.12(-1.18%)
Apr 02, 2015 9.846 10.02 10.02 10.02 26,550 +0.17(+1.73%)
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.