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 (%)
Jul 31, 2014 7.678 7.678 7.494 7.509 83,203 -0.17(-2.20%)
Jul 30, 2014 7.656 7.700 7.561 7.678 21,193 +0.04(+0.48%)
Jul 29, 2014 7.619 7.663 7.362 7.641 112,784 +0.04(+0.48%)
Jul 28, 2014 7.546 7.627 7.465 7.605 54,149 +0.03(+0.39%)
Jul 25, 2014 7.472 7.605 7.377 7.575 39,329 +0.02(+0.29%)
Jul 24, 2014 7.634 7.641 7.494 7.553 28,495 -0.05(-0.68%)
Jul 23, 2014 7.605 7.730 7.531 7.605 18,419 -0.02(-0.29%)
Jul 22, 2014 7.663 7.685 7.575 7.627 22,494 +0.01(+0.19%)
Jul 21, 2014 7.597 7.766 7.546 7.612 35,129 -0.07(-0.86%)
Jul 18, 2014 7.509 7.722 7.472 7.678 42,983 +0.12(+1.55%)
Jul 17, 2014 7.737 7.781 7.502 7.561 129,193 -0.20(-2.56%)
Jul 16, 2014 7.884 7.899 7.752 7.759 28,073 -0.11(-1.40%)
Jul 15, 2014 7.913 7.913 7.803 7.869 51,173 -0.07(-0.83%)
Jul 14, 2014 7.979 8.046 7.847 7.935 23,320 -0.01(-0.09%)
Jul 11, 2014 7.899 8.009 7.877 7.943 25,087 +0.07(+0.84%)
Jul 10, 2014 7.906 7.968 7.781 7.877 25,207 -0.21(-2.55%)
Jul 09, 2014 7.825 8.192 7.825 8.082 18,072 -0.01(-0.18%)
Jul 08, 2014 8.170 8.226 8.012 8.097 34,833 -0.08(-0.99%)
Jul 07, 2014 8.288 8.288 8.119 8.178 27,289 -0.16(-1.94%)
Jul 03, 2014 8.383 8.339 8.339 8.339 20,006 +0.01(+0.18%)
Jul 02, 2014 8.339 8.435 8.273 8.325 95,390 -0.06(-0.70%)
Jul 01, 2014 8.266 8.626 8.266 8.383 132,962 +0.18(+2.24%)
Jun 30, 2014 8.097 8.229 8.012 8.200 45,770 +0.10(+1.27%)
Jun 27, 2014 7.862 8.259 7.722 8.097 657,416 +0.19(+2.42%)
Jun 26, 2014 7.840 7.921 7.788 7.906 81,710 +0.08(+1.03%)
Jun 25, 2014 7.730 7.862 7.656 7.825 49,535 +0.04(+0.47%)
Jun 24, 2014 7.766 7.884 7.704 7.788 76,680 +0.02(+0.28%)
Jun 23, 2014 7.744 7.788 7.612 7.766 91,884 +0.02(+0.28%)
Jun 20, 2014 7.641 7.752 7.524 7.744 124,808 +0.13(+1.74%)
Jun 19, 2014 7.627 7.693 7.465 7.612 30,539 +0.04(+0.58%)
Jun 18, 2014 7.450 7.590 7.311 7.568 39,748 +0.10(+1.38%)
Jun 17, 2014 7.553 7.597 7.403 7.465 37,861 -0.06(-0.78%)
Jun 16, 2014 7.524 7.583 7.443 7.524 46,752 +0.01(+0.10%)
Jun 13, 2014 7.627 7.664 7.458 7.516 20,832 -0.06(-0.78%)
Jun 12, 2014 7.590 7.715 7.546 7.575 47,617 -0.01(-0.19%)
Jun 11, 2014 7.744 7.839 7.575 7.590 37,065 -0.17(-2.18%)
Jun 10, 2014 7.928 7.935 7.704 7.759 39,623 +0.09(+1.15%)
Jun 06, 2014 7.561 7.708 7.524 7.671 69,114 +0.16(+2.15%)
Jun 05, 2014 7.193 7.524 7.105 7.509 46,007 +0.35(+4.82%)
Jun 04, 2014 7.164 7.215 7.105 7.164 95,141 -0.01(-0.20%)
Jun 03, 2014 7.267 7.414 7.127 7.178 68,868 -0.15(-2.10%)
Jun 02, 2014 7.347 7.347 7.164 7.333 47,865 -0.01(-0.10%)
May 30, 2014 7.421 7.524 7.223 7.340 36,744 -0.05(-0.70%)
May 29, 2014 7.450 7.516 7.325 7.392 29,810 -0.01(-0.10%)
May 28, 2014 7.414 7.465 7.318 7.399 18,588 -0.07(-0.89%)
May 27, 2014 7.340 7.472 7.303 7.465 38,848 +0.12(+1.70%)
May 23, 2014 7.259 7.340 7.340 7.340 41,646 +0.14(+1.94%)
May 22, 2014 7.090 7.273 7.090 7.201 19,847 +0.09(+1.24%)
May 21, 2014 7.090 7.156 7.002 7.112 43,834 +0.06(+0.83%)
May 20, 2014 7.046 7.252 6.943 7.054 91,985 -0.01(-0.21%)
May 19, 2014 6.987 7.186 6.951 7.068 39,194 +0.04(+0.63%)
May 16, 2014 6.943 7.032 6.943 7.024 57,917 +0.06(+0.84%)
May 15, 2014 7.054 7.171 6.907 6.965 69,505 -0.09(-1.25%)
May 14, 2014 7.274 7.421 7.054 7.054 92,608 -0.20(-2.74%)
May 13, 2014 7.568 7.568 7.237 7.252 86,013 -0.35(-4.55%)
May 12, 2014 7.289 7.627 7.274 7.597 84,616 +0.32(+4.44%)
May 09, 2014 7.076 7.318 7.054 7.274 40,409 +0.22(+3.12%)
May 08, 2014 7.068 7.142 7.054 7.054 34,324 -0.05(-0.72%)
May 07, 2014 7.112 7.171 7.090 7.105 34,596 -0.02(-0.31%)
May 06, 2014 7.054 7.171 7.054 7.127 83,311 +0.06(+0.83%)
May 05, 2014 7.039 7.234 7.039 7.068 48,416 -0.05(-0.72%)
May 02, 2014 7.259 7.259 7.054 7.120 29,082 -0.09(-1.22%)
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.