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, 2020 6.783 7.286 6.775 7.034 49,327 +0.29(+4.35%)
Jun 29, 2020 6.549 6.842 6.482 6.741 25,453 +0.38(+5.92%)
Jun 26, 2020 6.750 6.847 6.306 6.365 142,100 -0.54(-7.77%)
Jun 25, 2020 6.222 6.976 6.214 6.900 33,640 +0.63(+10.01%)
Jun 24, 2020 6.540 6.599 6.239 6.272 34,049 -0.28(-4.22%)
Jun 23, 2020 6.691 6.691 6.549 6.549 22,091 -0.07(-1.01%)
Jun 22, 2020 6.515 6.658 6.494 6.616 21,642 -0.01(-0.13%)
Jun 19, 2020 6.649 6.649 6.499 6.624 75,110 +0.06(+0.89%)
Jun 18, 2020 6.666 6.666 6.532 6.566 16,521 -0.14(-2.12%)
Jun 17, 2020 6.942 6.942 6.708 6.708 25,490 -0.29(-4.19%)
Jun 16, 2020 7.060 7.110 6.875 7.001 27,947 +0.20(+2.96%)
Jun 15, 2020 6.490 6.850 6.490 6.800 43,519 +0.13(+2.01%)
Jun 12, 2020 7.034 7.286 6.566 6.666 91,111 -0.13(-1.97%)
Jun 11, 2020 7.085 7.206 6.666 6.800 55,435 -0.51(-6.99%)
Jun 10, 2020 7.395 7.658 7.302 7.311 23,612 -0.09(-1.24%)
Jun 09, 2020 7.294 7.512 7.294 7.403 26,095 -0.08(-1.12%)
Jun 08, 2020 7.864 7.914 7.411 7.487 29,038 -0.20(-2.61%)
Jun 05, 2020 7.554 7.922 7.537 7.688 39,525 +0.49(+6.74%)
Jun 04, 2020 7.127 7.453 7.089 7.202 25,933 -0.04(-0.58%)
Jun 03, 2020 7.361 7.880 7.244 7.244 28,160 +0.12(+1.65%)
Jun 02, 2020 7.135 7.859 7.085 7.127 95,162 +0.00(+0.00%)
Jun 01, 2020 7.721 7.721 7.127 7.127 37,934 -0.48(-6.28%)
May 29, 2020 7.177 7.730 7.076 7.604 21,852 +0.28(+3.89%)
May 28, 2020 8.065 8.065 7.319 7.319 22,771 -0.57(-7.22%)
May 27, 2020 7.328 7.956 7.328 7.889 33,483 +0.79(+11.08%)
May 26, 2020 7.202 7.479 7.001 7.101 21,712 +0.21(+3.04%)
May 22, 2020 6.624 6.942 6.616 6.892 37,495 +0.41(+6.33%)
May 21, 2020 6.582 6.792 6.482 6.482 14,490 -0.16(-2.40%)
May 20, 2020 6.532 6.733 6.348 6.641 32,849 +0.29(+4.62%)
May 19, 2020 6.808 6.808 6.247 6.348 22,789 -0.59(-8.45%)
May 18, 2020 6.582 7.026 6.415 6.934 45,919 +0.53(+8.24%)
May 15, 2020 6.348 6.507 6.113 6.406 27,703 +0.09(+1.46%)
May 14, 2020 5.879 6.314 5.870 6.314 47,977 +0.28(+4.58%)
May 13, 2020 6.205 6.205 5.879 6.038 43,256 -0.22(-3.48%)
May 12, 2020 5.946 6.465 5.862 6.256 95,240 +0.34(+5.81%)
May 11, 2020 6.172 6.210 5.862 5.912 98,736 -0.32(-5.11%)
May 08, 2020 6.356 6.440 6.205 6.231 45,734 +0.11(+1.78%)
May 07, 2020 6.298 6.432 6.088 6.122 49,756 -0.07(-1.08%)
May 06, 2020 6.289 6.298 6.088 6.189 39,413 -0.09(-1.47%)
May 05, 2020 6.942 6.951 6.239 6.281 30,804 -0.51(-7.52%)
May 04, 2020 6.692 6.866 6.469 6.792 31,514 +0.19(+2.88%)
May 01, 2020 6.643 6.822 6.419 6.601 33,605 -0.24(-3.51%)
Apr 30, 2020 7.164 7.528 6.734 6.841 52,419 -0.60(-8.11%)
Apr 29, 2020 7.015 7.668 7.015 7.445 58,567 +0.76(+11.39%)
Apr 28, 2020 7.329 7.329 6.659 6.684 48,941 -0.39(-5.50%)
Apr 27, 2020 6.833 7.156 6.833 7.073 22,880 +0.46(+7.01%)
Apr 24, 2020 6.816 6.891 6.535 6.610 75,552 -0.26(-3.74%)
Apr 23, 2020 6.477 6.924 6.477 6.866 41,819 +0.26(+4.01%)
Apr 22, 2020 6.444 7.156 6.444 6.601 46,496 +0.28(+4.45%)
Apr 21, 2020 5.906 6.759 5.906 6.320 36,505 +0.41(+7.00%)
Apr 20, 2020 6.088 6.750 5.898 5.906 37,616 -0.41(-6.54%)
Apr 17, 2020 5.873 6.519 5.873 6.320 43,881 +0.62(+10.89%)
Apr 16, 2020 5.667 5.782 5.592 5.700 75,957 +0.03(+0.58%)
Apr 15, 2020 6.204 6.246 5.600 5.667 86,309 -0.56(-9.03%)
Apr 14, 2020 6.676 6.767 6.047 6.229 60,576 -0.41(-6.23%)
Apr 13, 2020 7.296 7.703 6.634 6.643 33,245 -0.79(-10.68%)
Apr 09, 2020 6.949 7.577 6.701 7.437 43,518 +0.71(+10.58%)
Apr 08, 2020 6.692 7.098 6.246 6.725 53,442 +0.26(+3.96%)
Apr 07, 2020 6.419 6.618 6.175 6.469 75,660 +0.59(+9.99%)
Apr 06, 2020 6.725 6.725 5.567 5.882 52,999 +0.12(+2.16%)
Apr 03, 2020 5.931 6.188 5.716 5.758 29,858 -0.34(-5.56%)
Apr 02, 2020 6.461 6.659 5.931 6.097 31,073 -0.39(-6.00%)
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.