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 29, 2023 8.205 8.349 8.205 8.282 16,742 -0.01(-0.12%)
Sep 28, 2023 8.234 8.474 8.234 8.291 4,122 -0.01(-0.12%)
Sep 27, 2023 8.291 8.341 8.291 8.301 2,519 -0.04(-0.46%)
Sep 26, 2023 8.311 8.339 8.272 8.339 8,246 +0.01(+0.12%)
Sep 25, 2023 8.445 8.387 8.311 8.330 7,202 +0.02(+0.23%)
Sep 22, 2023 8.397 8.426 8.291 8.311 6,222 -0.11(-1.26%)
Sep 21, 2023 8.368 8.426 8.311 8.416 10,021 -0.02(-0.23%)
Sep 20, 2023 8.416 8.522 8.416 8.436 22,578 +0.02(+0.23%)
Sep 19, 2023 8.522 8.522 8.397 8.416 33,946 -0.03(-0.34%)
Sep 18, 2023 8.416 8.464 8.416 8.445 9,941 +0.07(+0.80%)
Sep 15, 2023 8.397 8.526 8.378 8.378 25,795 -0.07(-0.80%)
Sep 14, 2023 8.378 8.445 8.368 8.445 6,166 +0.09(+1.03%)
Sep 13, 2023 8.272 8.397 8.272 8.359 12,613 +0.02(+0.23%)
Sep 12, 2023 8.387 8.397 8.330 8.339 3,355 -0.01(-0.12%)
Sep 11, 2023 8.330 8.407 8.330 8.349 3,074 -0.01(-0.11%)
Sep 08, 2023 8.330 8.411 8.330 8.359 5,240 +0.03(+0.35%)
Sep 07, 2023 8.320 8.426 8.320 8.330 6,549 +0.01(+0.12%)
Sep 06, 2023 8.503 8.503 8.320 8.320 31,765 -0.15(-1.81%)
Sep 05, 2023 8.455 8.502 8.455 8.474 9,883 -0.01(-0.11%)
Sep 01, 2023 8.503 8.551 8.455 8.484 24,149 +0.01(+0.11%)
Aug 31, 2023 8.532 8.567 8.474 8.474 26,267 +0.02(+0.23%)
Aug 30, 2023 8.499 8.557 8.455 8.455 140,011 -0.01(-0.11%)
Aug 29, 2023 8.330 8.560 8.330 8.464 44,360 +0.07(+0.80%)
Aug 28, 2023 8.493 8.522 8.387 8.397 29,849 -0.06(-0.68%)
Aug 25, 2023 8.512 8.618 8.426 8.455 33,418 -0.01(-0.11%)
Aug 24, 2023 8.272 8.512 8.272 8.464 8,962 +0.26(+3.16%)
Aug 23, 2023 8.147 8.407 8.147 8.205 9,023 +0.07(+0.83%)
Aug 22, 2023 8.253 8.253 8.070 8.138 15,427 -0.18(-2.19%)
Aug 21, 2023 8.330 8.402 8.315 8.320 6,498 -0.13(-1.59%)
Aug 18, 2023 8.282 8.522 8.282 8.455 7,631 +0.17(+2.09%)
Aug 17, 2023 8.339 8.339 8.272 8.282 7,184 -0.01(-0.12%)
Aug 16, 2023 8.215 8.474 8.215 8.291 7,621 +0.01(+0.12%)
Aug 15, 2023 8.263 8.695 8.263 8.282 13,931 +0.03(+0.35%)
Aug 14, 2023 8.253 8.445 8.253 8.253 10,396 -0.11(-1.26%)
Aug 11, 2023 8.186 8.407 8.179 8.359 23,620 +0.14(+1.75%)
Aug 10, 2023 8.176 8.372 8.176 8.215 13,266 +0.00(+0.00%)
Aug 09, 2023 8.158 8.433 8.120 8.215 9,312 +0.12(+1.53%)
Aug 08, 2023 8.196 8.651 8.091 8.091 15,926 -0.17(-2.07%)
Aug 07, 2023 8.205 8.348 8.205 8.262 12,896 +0.09(+1.16%)
Aug 04, 2023 8.148 8.253 8.120 8.167 17,080 +0.08(+0.94%)
Aug 03, 2023 8.262 8.348 8.091 8.091 20,249 -0.17(-2.07%)
Aug 02, 2023 8.423 8.528 8.262 8.262 13,462 -0.21(-2.47%)
Aug 01, 2023 8.528 8.528 8.310 8.471 11,906 -0.05(-0.56%)
Jul 31, 2023 8.414 8.537 8.243 8.518 65,573 +0.04(+0.45%)
Jul 28, 2023 8.537 8.575 8.423 8.480 9,110 +0.00(+0.00%)
Jul 27, 2023 8.547 8.632 8.385 8.480 10,217 -0.07(-0.78%)
Jul 26, 2023 8.319 8.613 8.319 8.547 48,463 +0.17(+2.04%)
Jul 25, 2023 8.310 8.518 8.310 8.376 23,523 +0.01(+0.11%)
Jul 24, 2023 8.243 8.423 8.234 8.366 5,703 +0.07(+0.80%)
Jul 21, 2023 8.158 8.395 8.158 8.300 39,550 +0.15(+1.86%)
Jul 20, 2023 8.414 8.414 8.110 8.148 11,372 -0.11(-1.38%)
Jul 19, 2023 7.949 8.281 7.949 8.262 15,824 +0.29(+3.69%)
Jul 18, 2023 7.930 8.011 7.863 7.968 33,586 +0.04(+0.48%)
Jul 17, 2023 8.025 8.063 7.930 7.930 11,546 -0.08(-0.95%)
Jul 14, 2023 8.072 8.072 7.949 8.006 11,369 -0.05(-0.59%)
Jul 13, 2023 7.930 8.053 7.892 8.053 5,787 +0.17(+2.17%)
Jul 12, 2023 7.873 7.968 7.844 7.882 43,610 +0.09(+1.10%)
Jul 11, 2023 8.034 8.167 7.768 7.797 31,482 -0.09(-1.20%)
Jul 10, 2023 7.787 8.148 7.787 7.892 20,655 +0.12(+1.59%)
Jul 07, 2023 7.702 7.873 7.578 7.768 44,748 +0.03(+0.37%)
Jul 06, 2023 7.730 7.825 7.702 7.740 12,885 -0.05(-0.61%)
Jul 05, 2023 7.721 7.835 7.654 7.787 17,418 +0.08(+0.99%)
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.