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 (%)
Sep 30, 2005 9.779 9.885 9.438 9.440 2,334,144 -0.30(-3.07%)
Sep 29, 2005 9.639 9.779 9.639 9.739 125,649 +0.00(+0.00%)
Sep 28, 2005 9.772 9.772 9.673 9.739 183,356 +0.00(+0.00%)
Sep 27, 2005 9.766 9.786 9.639 9.739 168,396 +0.00(+0.00%)
Sep 26, 2005 9.600 9.739 9.600 9.739 126,408 +0.01(+0.07%)
Sep 23, 2005 9.732 9.739 9.486 9.732 143,375 +0.07(+0.69%)
Sep 22, 2005 9.666 9.792 9.619 9.666 177,831 +0.02(+0.21%)
Sep 21, 2005 9.905 9.905 9.619 9.646 108,941 -0.25(-2.49%)
Sep 20, 2005 9.972 9.972 9.832 9.892 144,048 -0.01(-0.13%)
Sep 19, 2005 9.666 9.905 9.639 9.905 139,433 +0.13(+1.36%)
Sep 16, 2005 9.553 9.772 9.540 9.772 239,826 +0.17(+1.73%)
Sep 15, 2005 9.573 9.626 9.566 9.606 52,648 +0.00(+0.00%)
Sep 14, 2005 9.573 9.639 9.573 9.606 52,949 -0.01(-0.14%)
Sep 13, 2005 9.540 9.639 9.540 9.619 39,734 +0.01(+0.14%)
Sep 12, 2005 9.573 9.606 9.489 9.606 41,316 +0.05(+0.49%)
Sep 09, 2005 9.480 9.566 9.480 9.560 41,411 +0.03(+0.35%)
Sep 08, 2005 9.533 9.533 9.473 9.526 71,300 -0.01(-0.07%)
Sep 07, 2005 9.460 9.540 9.440 9.533 121,399 +0.01(+0.14%)
Sep 06, 2005 9.487 9.533 9.447 9.520 86,597 +0.05(+0.49%)
Sep 02, 2005 9.500 9.500 9.440 9.473 23,389 -0.01(-0.07%)
Sep 01, 2005 9.440 9.506 9.407 9.480 167,015 +0.01(+0.07%)
Aug 31, 2005 9.506 9.506 9.407 9.473 56,416 +0.00(+0.00%)
Aug 30, 2005 9.520 9.520 9.407 9.473 44,787 +0.00(+0.00%)
Aug 29, 2005 9.400 9.500 9.400 9.473 42,072 -0.03(-0.28%)
Aug 26, 2005 9.553 9.553 9.427 9.500 361,921 -0.05(-0.49%)
Aug 25, 2005 9.526 9.546 9.459 9.546 70,413 +0.03(+0.28%)
Aug 24, 2005 9.473 9.550 9.473 9.520 65,354 -0.04(-0.42%)
Aug 23, 2005 9.566 9.566 9.506 9.560 139,752 +0.05(+0.49%)
Aug 22, 2005 9.586 9.586 9.513 9.513 28,332 -0.06(-0.63%)
Aug 19, 2005 9.546 9.573 9.473 9.573 64,221 +0.01(+0.07%)
Aug 18, 2005 9.586 9.586 9.506 9.566 69,516 -0.01(-0.07%)
Aug 17, 2005 9.460 9.586 9.453 9.573 107,703 +0.09(+0.98%)
Aug 16, 2005 9.573 9.639 9.460 9.480 93,336 -0.16(-1.65%)
Aug 15, 2005 9.626 9.639 9.553 9.639 58,399 +0.04(+0.42%)
Aug 12, 2005 9.633 9.673 9.560 9.600 181,575 +0.03(+0.28%)
Aug 11, 2005 9.580 9.639 9.553 9.573 106,802 +0.00(+0.00%)
Aug 10, 2005 9.606 9.666 9.573 9.573 209,931 -0.03(-0.35%)
Aug 09, 2005 9.573 9.673 9.513 9.606 188,087 +0.05(+0.49%)
Aug 08, 2005 9.506 9.639 9.473 9.560 234,264 -0.01(-0.14%)
Aug 05, 2005 9.639 9.639 9.480 9.573 150,360 -0.05(-0.48%)
Aug 04, 2005 9.633 9.659 9.540 9.619 90,112 +0.01(+0.14%)
Aug 03, 2005 9.427 9.613 9.427 9.606 225,076 +0.18(+1.90%)
Aug 02, 2005 9.354 9.467 9.354 9.427 92,861 +0.01(+0.07%)
Aug 01, 2005 9.473 9.473 9.387 9.420 119,937 -0.02(-0.21%)
Jul 29, 2005 9.340 9.440 9.274 9.440 526,635 +0.10(+1.07%)
Jul 28, 2005 9.307 9.367 9.174 9.340 345,278 +0.05(+0.50%)
Jul 27, 2005 9.300 9.300 9.174 9.294 163,527 +0.05(+0.58%)
Jul 26, 2005 9.174 9.287 9.108 9.241 311,189 +0.07(+0.72%)
Jul 25, 2005 9.088 9.340 9.008 9.174 401,156 +0.13(+1.47%)
Jul 22, 2005 8.908 9.108 8.875 9.041 714,227 +0.11(+1.27%)
Jul 21, 2005 8.941 8.941 8.875 8.928 179,852 +0.00(+0.00%)
Jul 20, 2005 8.955 8.955 8.749 8.928 210,808 -0.02(-0.22%)
Jul 19, 2005 8.855 8.955 8.855 8.948 256,800 +0.06(+0.67%)
Jul 18, 2005 8.842 8.908 8.822 8.888 233,921 +0.07(+0.75%)
Jul 15, 2005 8.855 8.955 8.822 8.822 326,908 -0.07(-0.82%)
Jul 14, 2005 8.935 8.935 8.875 8.895 317,747 -0.01(-0.15%)
Jul 13, 2005 8.842 8.935 8.818 8.908 466,067 +0.05(+0.60%)
Jul 12, 2005 8.842 8.875 8.822 8.855 412,265 +0.01(+0.15%)
Jul 11, 2005 8.709 8.855 8.709 8.842 468,543 +0.02(+0.23%)
Jul 08, 2005 8.729 8.822 8.729 8.822 551,496 +0.03(+0.30%)
Jul 07, 2005 8.842 8.875 8.709 8.795 994,279 -0.07(-0.77%)
Jul 06, 2005 8.795 8.895 8.795 8.863 393,763 +0.02(+0.24%)
Jul 05, 2005 8.968 8.968 8.842 8.842 334,843 -0.07(-0.75%)
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.