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

Bankfinancial Corp (NQ: BFIN )

10.30 +0.15 (+1.48%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 15, 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 (%)
May 29, 2015 8.899 8.929 8.714 8.803 42,297 -0.04(-0.50%)
May 28, 2015 8.974 8.974 8.833 8.847 320,429 -0.18(-1.98%)
May 27, 2015 8.855 9.056 8.788 9.026 25,371 +0.18(+2.02%)
May 26, 2015 8.833 8.855 8.728 8.847 50,212 -0.04(-0.50%)
May 22, 2015 8.951 8.892 8.892 8.892 43,041 -0.09(-0.99%)
May 21, 2015 8.929 8.996 8.922 8.981 24,055 +0.02(+0.25%)
May 20, 2015 9.152 9.152 8.885 8.959 33,866 -0.15(-1.63%)
May 19, 2015 9.145 9.197 8.847 9.108 93,347 -0.07(-0.73%)
May 18, 2015 9.063 9.227 8.974 9.175 52,340 +0.07(+0.82%)
May 15, 2015 9.197 9.197 8.929 9.100 36,072 -0.11(-1.21%)
May 14, 2015 9.219 9.219 9.145 9.212 54,024 +0.03(+0.32%)
May 13, 2015 9.204 9.338 9.167 9.182 71,738 +0.01(+0.16%)
May 12, 2015 9.160 9.227 9.063 9.167 1,799,407 -0.07(-0.72%)
May 11, 2015 9.301 9.390 9.204 9.234 17,157 -0.02(-0.24%)
May 08, 2015 9.405 9.405 9.197 9.256 20,715 -0.01(-0.16%)
May 07, 2015 9.271 9.360 9.256 9.271 14,761 -0.02(-0.24%)
May 06, 2015 9.271 9.360 9.190 9.293 34,614 +0.07(+0.72%)
May 05, 2015 9.204 9.360 8.708 9.227 96,909 -0.05(-0.56%)
May 04, 2015 9.375 9.412 9.167 9.279 32,298 -0.06(-0.63%)
May 01, 2015 9.493 9.508 8.982 9.338 62,900 -0.15(-1.56%)
Apr 30, 2015 9.538 9.671 9.471 9.486 51,364 -0.16(-1.61%)
Apr 29, 2015 9.619 9.797 9.538 9.642 38,416 -0.06(-0.61%)
Apr 28, 2015 9.516 9.745 9.493 9.701 33,944 +0.21(+2.27%)
Apr 27, 2015 9.434 9.560 9.338 9.486 33,219 +0.02(+0.24%)
Apr 24, 2015 9.390 9.501 9.338 9.464 18,488 +0.06(+0.63%)
Apr 23, 2015 9.434 9.434 9.353 9.405 20,399 -0.02(-0.24%)
Apr 22, 2015 9.353 9.442 9.241 9.427 56,768 +0.07(+0.71%)
Apr 21, 2015 9.353 9.386 9.338 9.360 12,833 +0.01(+0.08%)
Apr 20, 2015 9.345 9.449 9.330 9.353 187,348 +0.05(+0.56%)
Apr 17, 2015 9.523 9.560 9.219 9.301 30,658 -0.29(-3.01%)
Apr 16, 2015 9.501 9.590 9.464 9.590 9,292 +0.10(+1.01%)
Apr 15, 2015 9.501 9.516 9.450 9.493 19,916 -0.01(-0.08%)
Apr 14, 2015 9.501 9.501 9.405 9.501 18,877 +0.00(+0.00%)
Apr 13, 2015 9.523 9.649 9.464 9.501 21,121 -0.04(-0.39%)
Apr 10, 2015 9.656 9.656 9.523 9.538 8,630 -0.08(-0.85%)
Apr 09, 2015 9.686 9.753 9.523 9.619 8,448 -0.05(-0.54%)
Apr 08, 2015 9.790 9.827 9.575 9.671 24,964 -0.14(-1.44%)
Apr 07, 2015 9.908 9.908 9.790 9.812 11,480 -0.08(-0.82%)
Apr 06, 2015 9.975 10.09 9.831 9.894 21,404 -0.12(-1.18%)
Apr 02, 2015 9.834 10.01 10.01 10.01 26,582 +0.17(+1.73%)
Apr 01, 2015 9.671 9.864 9.605 9.842 79,931 +0.10(+1.07%)
Mar 31, 2015 9.575 9.753 9.530 9.738 18,467 +0.12(+1.23%)
Mar 30, 2015 9.530 9.634 9.530 9.619 22,365 +0.10(+1.09%)
Mar 27, 2015 9.486 9.516 9.397 9.516 26,346 +0.07(+0.71%)
Mar 26, 2015 9.271 9.493 9.271 9.449 24,556 +0.19(+2.00%)
Mar 25, 2015 9.560 9.560 9.241 9.264 21,700 -0.26(-2.72%)
Mar 24, 2015 9.457 9.560 9.434 9.523 15,043 +0.01(+0.16%)
Mar 23, 2015 9.464 9.553 9.264 9.508 30,739 +0.07(+0.71%)
Mar 20, 2015 9.271 9.442 9.271 9.442 59,016 +0.19(+2.08%)
Mar 19, 2015 9.382 9.442 9.207 9.249 16,694 -0.19(-2.04%)
Mar 18, 2015 9.412 9.464 9.412 9.442 20,705 +0.03(+0.31%)
Mar 17, 2015 9.338 9.427 9.308 9.412 11,474 +0.10(+1.03%)
Mar 16, 2015 9.412 9.412 9.286 9.316 14,239 -0.04(-0.48%)
Mar 13, 2015 9.427 9.427 9.353 9.360 11,840 -0.04(-0.47%)
Mar 12, 2015 9.182 9.471 9.182 9.405 75,740 +0.25(+2.75%)
Mar 11, 2015 9.138 9.182 9.108 9.153 28,382 +0.03(+0.32%)
Mar 10, 2015 9.086 9.160 9.064 9.123 28,826 -0.05(-0.57%)
Mar 09, 2015 9.019 9.190 8.982 9.175 50,873 +0.20(+2.23%)
Mar 06, 2015 8.886 9.034 8.886 8.975 50,517 +0.00(+0.00%)
Mar 05, 2015 8.945 9.041 8.834 8.975 55,671 +0.07(+0.75%)
Mar 04, 2015 8.819 8.945 8.864 8.908 67,919 +0.04(+0.50%)
Mar 03, 2015 8.841 8.871 8.826 8.864 21,885 -0.01(-0.08%)
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.