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

Bankfinancial Corp (NQ: BFIN )

11.97 -0.06 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2022 8.678 8.678 8.533 8.542 6,398 -0.02(-0.21%)
Jun 29, 2022 8.587 8.632 8.551 8.560 4,824 +0.00(+0.00%)
Jun 28, 2022 8.714 8.714 8.551 8.560 12,277 -0.01(-0.11%)
Jun 27, 2022 8.560 8.633 8.523 8.569 54,915 -0.03(-0.32%)
Jun 24, 2022 8.533 8.669 8.533 8.596 13,213 +0.04(+0.43%)
Jun 23, 2022 8.487 8.592 8.487 8.560 19,785 -0.04(-0.42%)
Jun 22, 2022 8.760 8.760 8.533 8.596 8,372 +0.00(+0.00%)
Jun 21, 2022 8.560 8.596 8.523 8.596 15,814 +0.09(+1.07%)
Jun 17, 2022 8.505 8.551 8.469 8.505 57,351 -0.02(-0.21%)
Jun 16, 2022 8.505 8.526 8.460 8.523 17,190 -0.06(-0.74%)
Jun 15, 2022 8.560 8.633 8.560 8.587 14,613 +0.03(+0.32%)
Jun 14, 2022 8.569 8.569 8.551 8.560 8,410 +0.01(+0.11%)
Jun 13, 2022 8.651 8.651 8.533 8.551 21,240 -0.12(-1.36%)
Jun 10, 2022 8.942 8.942 8.669 8.669 15,841 -0.08(-0.94%)
Jun 09, 2022 8.778 8.778 8.751 8.751 11,065 -0.07(-0.82%)
Jun 08, 2022 8.751 8.824 8.742 8.824 23,677 +0.01(+0.10%)
Jun 07, 2022 8.887 8.887 8.760 8.814 12,459 -0.05(-0.62%)
Jun 06, 2022 8.951 8.951 8.742 8.869 31,867 +0.06(+0.72%)
Jun 03, 2022 8.878 8.924 8.805 8.805 13,355 -0.07(-0.82%)
Jun 02, 2022 8.805 8.924 8.796 8.878 20,805 +0.01(+0.10%)
Jun 01, 2022 8.869 8.869 8.751 8.869 18,675 +0.04(+0.41%)
May 31, 2022 8.924 8.969 8.833 8.833 72,322 -0.17(-1.87%)
May 27, 2022 8.969 9.028 8.924 9.001 9,849 +0.10(+1.18%)
May 26, 2022 8.887 8.919 8.878 8.896 12,012 +0.02(+0.20%)
May 25, 2022 8.869 8.915 8.869 8.878 6,481 +0.01(+0.10%)
May 24, 2022 8.896 8.896 8.833 8.869 11,646 -0.04(-0.41%)
May 23, 2022 8.860 8.924 8.860 8.905 21,288 +0.06(+0.72%)
May 20, 2022 8.951 8.951 8.805 8.842 23,228 -0.05(-0.51%)
May 19, 2022 8.905 8.905 8.833 8.887 16,565 +0.00(+0.00%)
May 18, 2022 8.996 8.996 8.851 8.887 20,701 -0.05(-0.51%)
May 17, 2022 8.915 8.933 8.851 8.933 17,733 +0.05(+0.51%)
May 16, 2022 8.869 8.960 8.787 8.887 37,452 -0.03(-0.31%)
May 13, 2022 8.833 8.915 8.833 8.915 16,661 +0.03(+0.31%)
May 12, 2022 9.069 9.069 8.833 8.887 31,591 -0.03(-0.31%)
May 11, 2022 8.987 8.996 8.879 8.915 25,832 -0.05(-0.60%)
May 10, 2022 9.095 9.095 8.924 8.969 21,946 -0.05(-0.50%)
May 09, 2022 9.041 9.041 8.924 9.014 35,968 -0.05(-0.50%)
May 06, 2022 9.104 9.261 9.014 9.059 56,676 -0.05(-0.49%)
May 05, 2022 9.149 9.194 9.068 9.104 15,638 -0.13(-1.37%)
May 04, 2022 9.410 9.410 9.095 9.230 46,007 +0.14(+1.49%)
May 03, 2022 9.203 9.230 9.095 9.095 11,167 -0.05(-0.49%)
May 02, 2022 9.194 9.194 9.140 9.140 17,041 -0.05(-0.59%)
Apr 29, 2022 9.203 9.230 9.140 9.194 84,925 -0.06(-0.68%)
Apr 28, 2022 9.122 9.257 9.090 9.257 22,407 +0.08(+0.88%)
Apr 27, 2022 9.194 9.257 9.104 9.176 24,005 -0.08(-0.88%)
Apr 26, 2022 9.374 9.374 9.248 9.257 13,045 -0.09(-0.96%)
Apr 25, 2022 9.347 9.356 9.284 9.347 6,707 -0.06(-0.67%)
Apr 22, 2022 9.612 9.612 9.383 9.410 6,842 -0.11(-1.14%)
Apr 21, 2022 9.698 9.698 9.473 9.518 6,388 -0.13(-1.31%)
Apr 20, 2022 9.554 9.707 9.536 9.644 4,312 +0.21(+2.19%)
Apr 19, 2022 9.333 9.572 9.333 9.437 14,043 +0.08(+0.87%)
Apr 18, 2022 9.383 9.473 9.329 9.356 4,827 -0.02(-0.19%)
Apr 14, 2022 9.365 9.374 9.329 9.374 8,502 -0.05(-0.57%)
Apr 13, 2022 9.365 9.446 9.329 9.428 2,224 +0.08(+0.87%)
Apr 12, 2022 9.502 9.502 9.293 9.347 2,920 +0.02(+0.19%)
Apr 11, 2022 9.383 9.446 9.320 9.329 10,472 +0.01(+0.10%)
Apr 08, 2022 9.374 9.450 9.320 9.320 8,205 -0.05(-0.48%)
Apr 07, 2022 9.392 9.410 9.338 9.365 10,831 -0.05(-0.57%)
Apr 06, 2022 9.617 9.617 9.410 9.419 19,122 -0.15(-1.60%)
Apr 05, 2022 9.662 9.662 9.572 9.572 3,540 +0.00(+0.00%)
Apr 04, 2022 9.581 9.599 9.563 9.572 2,513 +0.05(+0.57%)
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.