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

Bankfinancial Corp (NQ: BFIN )

12.39 UNCHANGED
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, 2021 10.03 10.35 9.939 10.03 161,015 -0.03(-0.26%)
Jun 29, 2021 10.30 10.48 10.03 10.05 138,000 -0.15(-1.46%)
Jun 28, 2021 10.06 10.32 9.982 10.20 151,772 +0.12(+1.22%)
Jun 25, 2021 9.605 10.46 9.509 10.08 3,130,564 +0.52(+5.41%)
Jun 24, 2021 9.483 9.570 9.343 9.562 120,780 +0.13(+1.39%)
Jun 23, 2021 9.386 9.509 9.334 9.430 151,916 +0.02(+0.19%)
Jun 22, 2021 9.483 9.483 9.246 9.413 167,901 -0.04(-0.46%)
Jun 21, 2021 9.299 9.500 9.272 9.457 80,868 +0.19(+2.08%)
Jun 18, 2021 9.553 9.562 9.246 9.264 175,109 -0.34(-3.56%)
Jun 17, 2021 9.816 9.816 9.527 9.605 110,605 -0.23(-2.32%)
Jun 16, 2021 9.728 9.877 9.623 9.833 65,250 +0.06(+0.63%)
Jun 15, 2021 9.728 9.860 9.719 9.772 64,074 +0.08(+0.81%)
Jun 14, 2021 9.746 9.763 9.649 9.693 66,800 -0.08(-0.81%)
Jun 11, 2021 9.746 9.798 9.706 9.772 34,734 +0.09(+0.90%)
Jun 10, 2021 9.693 9.754 9.676 9.684 49,830 -0.05(-0.54%)
Jun 09, 2021 9.798 9.798 9.693 9.737 27,949 -0.06(-0.63%)
Jun 08, 2021 9.641 9.912 9.641 9.798 57,739 +0.04(+0.36%)
Jun 07, 2021 9.597 9.833 9.509 9.763 87,033 +0.14(+1.46%)
Jun 04, 2021 9.711 9.807 9.597 9.623 52,175 -0.13(-1.35%)
Jun 03, 2021 9.693 9.781 9.448 9.754 70,501 +0.18(+1.92%)
Jun 02, 2021 9.763 9.763 9.518 9.570 28,623 -0.15(-1.53%)
Jun 01, 2021 9.702 9.781 9.636 9.719 30,518 +0.04(+0.36%)
May 28, 2021 9.421 9.719 9.334 9.684 76,453 +0.29(+3.08%)
May 27, 2021 9.413 9.527 9.369 9.395 64,459 +0.04(+0.37%)
May 26, 2021 9.237 9.430 9.229 9.360 46,680 +0.07(+0.75%)
May 25, 2021 9.500 9.579 9.220 9.290 70,748 -0.23(-2.39%)
May 24, 2021 9.439 9.641 9.378 9.518 58,513 +0.08(+0.84%)
May 21, 2021 9.439 9.570 9.378 9.439 68,829 +0.09(+0.94%)
May 20, 2021 9.325 9.395 9.123 9.351 58,812 -0.01(-0.09%)
May 19, 2021 9.255 9.395 9.150 9.360 54,271 +0.02(+0.19%)
May 18, 2021 9.378 9.465 9.316 9.343 34,270 -0.08(-0.84%)
May 17, 2021 9.448 9.465 9.369 9.421 19,900 -0.01(-0.09%)
May 14, 2021 9.299 9.527 9.299 9.430 88,610 +0.13(+1.41%)
May 13, 2021 9.202 9.325 9.167 9.299 58,947 +0.17(+1.87%)
May 12, 2021 9.159 9.233 9.071 9.128 83,223 -0.04(-0.43%)
May 11, 2021 9.071 9.202 9.071 9.167 54,320 +0.00(+0.00%)
May 10, 2021 9.202 9.298 9.150 9.167 114,721 +0.02(+0.19%)
May 07, 2021 9.150 9.245 9.089 9.150 60,361 -0.09(-0.94%)
May 06, 2021 9.150 9.237 9.020 9.237 48,970 +0.11(+1.24%)
May 05, 2021 9.341 9.358 9.098 9.124 61,816 -0.20(-2.14%)
May 04, 2021 9.271 9.413 9.237 9.324 66,224 +0.01(+0.09%)
May 03, 2021 9.107 9.402 9.107 9.315 49,475 +0.27(+2.98%)
Apr 30, 2021 8.959 9.115 8.959 9.046 125,674 +0.01(+0.10%)
Apr 29, 2021 9.028 9.063 8.924 9.037 118,718 +0.00(+0.00%)
Apr 28, 2021 8.994 9.072 8.950 9.037 64,415 -0.03(-0.29%)
Apr 27, 2021 9.028 9.107 8.976 9.063 59,158 +0.03(+0.29%)
Apr 26, 2021 9.002 9.080 8.976 9.037 72,096 +0.03(+0.29%)
Apr 23, 2021 8.924 9.098 8.924 9.011 55,522 +0.13(+1.47%)
Apr 22, 2021 9.020 9.037 8.872 8.881 231,984 -0.16(-1.73%)
Apr 21, 2021 8.974 9.072 8.974 9.037 89,744 +0.13(+1.46%)
Apr 20, 2021 8.872 9.054 8.855 8.907 56,937 -0.03(-0.29%)
Apr 19, 2021 8.916 9.020 8.742 8.933 89,733 +0.02(+0.19%)
Apr 16, 2021 9.011 9.028 8.863 8.916 210,801 -0.04(-0.48%)
Apr 15, 2021 9.011 9.020 8.820 8.959 46,794 +0.02(+0.19%)
Apr 14, 2021 8.855 9.054 8.855 8.942 58,374 +0.06(+0.68%)
Apr 13, 2021 9.011 9.011 8.837 8.881 67,177 -0.10(-1.16%)
Apr 12, 2021 8.924 9.011 8.907 8.985 32,541 +0.05(+0.58%)
Apr 09, 2021 8.872 8.950 8.811 8.933 47,344 +0.01(+0.10%)
Apr 08, 2021 8.785 8.959 8.716 8.924 40,530 +0.06(+0.69%)
Apr 07, 2021 8.924 9.028 8.837 8.863 71,398 -0.12(-1.35%)
Apr 06, 2021 8.985 9.107 8.916 8.985 31,881 -0.03(-0.29%)
Apr 05, 2021 9.237 9.237 8.916 9.011 49,950 -0.12(-1.33%)
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.