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 (%)
Sep 30, 2011 4.800 4.887 4.793 4.822 86,260 -0.04(-0.75%)
Sep 29, 2011 4.880 4.880 4.793 4.858 33,347 +0.07(+1.36%)
Sep 28, 2011 4.909 4.909 4.786 4.793 87,129 -0.10(-2.08%)
Sep 27, 2011 4.931 4.931 4.851 4.895 92,646 +0.06(+1.20%)
Sep 26, 2011 4.786 4.844 4.728 4.837 46,366 +0.07(+1.37%)
Sep 23, 2011 4.858 4.938 4.728 4.771 56,670 -0.08(-1.65%)
Sep 22, 2011 4.815 4.895 4.800 4.851 106,061 -0.06(-1.18%)
Sep 21, 2011 5.113 5.214 4.895 4.909 59,509 -0.18(-3.57%)
Sep 20, 2011 5.222 5.309 5.091 5.091 42,123 -0.16(-3.04%)
Sep 19, 2011 5.272 5.309 5.134 5.251 25,712 -0.11(-2.03%)
Sep 16, 2011 5.265 5.360 5.171 5.360 99,928 +0.12(+2.36%)
Sep 15, 2011 5.258 5.258 5.120 5.236 45,980 +0.00(+0.00%)
Sep 14, 2011 5.236 5.280 5.105 5.236 61,266 +0.07(+1.41%)
Sep 13, 2011 5.178 5.200 5.134 5.163 29,323 -0.01(-0.28%)
Sep 12, 2011 5.076 5.229 5.076 5.178 39,310 +0.04(+0.71%)
Sep 09, 2011 5.156 5.185 5.054 5.142 69,412 -0.06(-1.12%)
Sep 08, 2011 5.381 5.381 5.134 5.200 59,904 -0.18(-3.37%)
Sep 07, 2011 5.271 5.432 5.271 5.381 57,281 +0.16(+3.06%)
Sep 06, 2011 5.163 5.352 5.163 5.222 54,220 -0.04(-0.69%)
Sep 02, 2011 5.294 5.461 5.214 5.258 88,800 -0.12(-2.29%)
Sep 01, 2011 5.592 5.672 5.374 5.381 91,688 -0.23(-4.14%)
Aug 31, 2011 5.679 5.686 5.534 5.614 64,506 -0.06(-1.02%)
Aug 30, 2011 5.803 5.803 5.490 5.672 30,025 -0.16(-2.74%)
Aug 29, 2011 5.715 5.882 5.708 5.832 64,155 +0.17(+2.95%)
Aug 26, 2011 5.548 5.686 5.386 5.665 23,412 +0.08(+1.43%)
Aug 25, 2011 6.028 6.028 5.534 5.585 46,341 -0.38(-6.33%)
Aug 24, 2011 5.621 5.991 5.621 5.962 38,810 +0.29(+5.12%)
Aug 23, 2011 5.214 5.679 5.214 5.672 64,729 +0.49(+9.54%)
Aug 22, 2011 5.258 5.265 5.127 5.178 58,333 +0.04(+0.85%)
Aug 19, 2011 5.134 5.352 5.134 5.134 87,301 -0.06(-1.12%)
Aug 18, 2011 5.272 5.309 5.192 5.192 109,640 -0.17(-3.25%)
Aug 17, 2011 5.374 5.418 5.301 5.367 93,197 +0.00(+0.00%)
Aug 16, 2011 5.403 5.418 5.287 5.367 55,388 -0.09(-1.60%)
Aug 15, 2011 5.381 5.476 5.381 5.454 50,826 +0.07(+1.35%)
Aug 12, 2011 5.541 5.541 5.352 5.381 48,515 -0.15(-2.63%)
Aug 11, 2011 5.490 5.890 5.410 5.527 129,488 -0.04(-0.65%)
Aug 10, 2011 6.042 6.093 5.519 5.563 73,910 -0.67(-10.72%)
Aug 09, 2011 5.752 6.260 5.476 6.231 82,637 +0.65(+11.57%)
Aug 08, 2011 5.708 5.897 5.556 5.585 114,024 -0.23(-3.88%)
Aug 05, 2011 5.788 5.961 5.759 5.810 51,091 +0.04(+0.75%)
Aug 04, 2011 5.932 6.040 5.767 5.767 75,058 -0.13(-2.20%)
Aug 03, 2011 5.831 6.011 5.831 5.896 95,496 +0.06(+1.11%)
Aug 02, 2011 5.853 5.990 5.767 5.831 40,183 -0.07(-1.22%)
Aug 01, 2011 5.918 6.004 5.774 5.903 70,054 +0.04(+0.61%)
Jul 29, 2011 5.795 5.911 5.795 5.867 33,971 +0.01(+0.12%)
Jul 28, 2011 5.817 5.875 5.767 5.860 35,059 +0.06(+1.12%)
Jul 27, 2011 5.867 6.083 5.767 5.795 96,923 -0.15(-2.54%)
Jul 26, 2011 5.990 5.997 5.918 5.947 11,277 -0.05(-0.84%)
Jul 25, 2011 5.968 6.069 5.947 5.997 19,546 -0.06(-1.07%)
Jul 22, 2011 6.119 6.119 6.047 6.062 7,350 -0.05(-0.82%)
Jul 21, 2011 6.040 6.112 5.983 6.112 25,245 +0.12(+2.04%)
Jul 20, 2011 6.141 6.155 5.990 5.990 9,355 -0.14(-2.23%)
Jul 19, 2011 5.983 6.170 5.983 6.127 44,227 +0.19(+3.15%)
Jul 18, 2011 5.990 6.019 5.918 5.939 16,732 -0.06(-0.96%)
Jul 15, 2011 5.939 6.019 5.939 5.997 40,244 +0.06(+1.09%)
Jul 14, 2011 6.026 6.026 5.932 5.932 20,474 -0.09(-1.55%)
Jul 13, 2011 5.875 6.026 5.867 6.026 53,789 +0.18(+3.08%)
Jul 12, 2011 5.846 6.019 5.817 5.846 73,026 +0.00(+0.00%)
Jul 11, 2011 5.882 5.947 5.839 5.846 23,451 -0.09(-1.46%)
Jul 08, 2011 5.939 6.011 5.925 5.932 18,167 -0.08(-1.32%)
Jul 07, 2011 6.127 6.127 5.983 6.011 76,318 -0.08(-1.30%)
Jul 06, 2011 6.004 6.141 5.983 6.091 98,862 +0.05(+0.83%)
Jul 05, 2011 6.062 6.069 5.968 6.040 40,791 -0.03(-0.47%)
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.