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

Bankfinancial Corp (NQ: BFIN )

10.48 +0.11 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 8.913 8.958 8.822 8.822 72,410 -0.17(-1.87%)
May 27, 2022 8.958 9.017 8.913 8.990 9,861 +0.10(+1.18%)
May 26, 2022 8.877 8.908 8.867 8.886 12,026 +0.02(+0.20%)
May 25, 2022 8.858 8.904 8.858 8.867 6,489 +0.01(+0.10%)
May 24, 2022 8.886 8.886 8.822 8.858 11,660 -0.04(-0.41%)
May 23, 2022 8.849 8.913 8.849 8.895 21,314 +0.06(+0.72%)
May 20, 2022 8.940 8.940 8.795 8.831 23,256 -0.05(-0.51%)
May 19, 2022 8.895 8.895 8.822 8.877 16,585 +0.00(+0.00%)
May 18, 2022 8.986 8.986 8.840 8.877 20,726 -0.05(-0.51%)
May 17, 2022 8.904 8.922 8.840 8.922 17,754 +0.05(+0.51%)
May 16, 2022 8.858 8.949 8.777 8.877 37,498 -0.03(-0.31%)
May 13, 2022 8.822 8.904 8.822 8.904 16,681 +0.03(+0.31%)
May 12, 2022 9.058 9.058 8.822 8.877 31,629 -0.03(-0.31%)
May 11, 2022 8.976 8.985 8.868 8.904 25,863 -0.05(-0.60%)
May 10, 2022 9.084 9.084 8.913 8.958 21,973 -0.04(-0.50%)
May 09, 2022 9.030 9.030 8.913 9.003 36,011 -0.04(-0.50%)
May 06, 2022 9.093 9.250 9.003 9.048 56,745 -0.04(-0.49%)
May 05, 2022 9.138 9.183 9.057 9.093 15,657 -0.13(-1.37%)
May 04, 2022 9.398 9.398 9.084 9.219 46,063 +0.13(+1.49%)
May 03, 2022 9.192 9.219 9.084 9.084 11,181 -0.04(-0.49%)
May 02, 2022 9.183 9.183 9.129 9.129 17,061 -0.05(-0.59%)
Apr 29, 2022 9.192 9.219 9.129 9.183 85,028 -0.06(-0.68%)
Apr 28, 2022 9.111 9.246 9.079 9.246 22,434 +0.08(+0.88%)
Apr 27, 2022 9.183 9.246 9.093 9.165 24,034 -0.08(-0.88%)
Apr 26, 2022 9.362 9.362 9.237 9.246 13,061 -0.09(-0.96%)
Apr 25, 2022 9.335 9.344 9.273 9.335 6,715 -0.06(-0.67%)
Apr 22, 2022 9.601 9.601 9.371 9.398 6,850 -0.11(-1.14%)
Apr 21, 2022 9.686 9.686 9.461 9.506 6,396 -0.13(-1.31%)
Apr 20, 2022 9.542 9.695 9.524 9.632 4,317 +0.21(+2.19%)
Apr 19, 2022 9.321 9.560 9.321 9.425 14,060 +0.08(+0.87%)
Apr 18, 2022 9.371 9.461 9.317 9.344 4,833 -0.02(-0.19%)
Apr 14, 2022 9.353 9.362 9.317 9.362 8,512 -0.05(-0.57%)
Apr 13, 2022 9.353 9.434 9.317 9.416 2,227 +0.08(+0.87%)
Apr 12, 2022 9.491 9.491 9.281 9.335 2,924 +0.02(+0.19%)
Apr 11, 2022 9.371 9.434 9.308 9.317 10,485 +0.01(+0.10%)
Apr 08, 2022 9.362 9.438 9.308 9.308 8,215 -0.04(-0.48%)
Apr 07, 2022 9.380 9.398 9.326 9.353 10,844 -0.05(-0.57%)
Apr 06, 2022 9.605 9.605 9.398 9.407 19,145 -0.15(-1.60%)
Apr 05, 2022 9.650 9.650 9.560 9.560 3,544 +0.00(+0.00%)
Apr 04, 2022 9.569 9.587 9.551 9.560 2,516 +0.05(+0.57%)
Apr 01, 2022 9.452 9.605 9.452 9.506 30,771 +0.19(+2.03%)
Mar 31, 2022 9.758 9.758 9.264 9.317 96,298 -0.42(-4.34%)
Mar 30, 2022 9.740 9.827 9.713 9.740 5,858 -0.04(-0.37%)
Mar 29, 2022 9.751 9.893 9.751 9.776 18,925 -0.01(-0.09%)
Mar 28, 2022 9.884 9.884 9.785 9.785 4,535 -0.11(-1.09%)
Mar 25, 2022 9.893 9.902 9.803 9.893 18,013 -0.01(-0.09%)
Mar 24, 2022 9.893 10.02 9.767 9.902 34,941 +0.04(+0.46%)
Mar 23, 2022 9.731 9.938 9.731 9.857 14,235 +0.07(+0.74%)
Mar 22, 2022 9.776 9.893 9.758 9.785 27,507 -0.11(-1.09%)
Mar 21, 2022 9.893 9.893 9.758 9.893 3,765 -0.06(-0.63%)
Mar 18, 2022 9.560 9.956 9.560 9.956 36,831 +0.15(+1.56%)
Mar 17, 2022 9.623 9.812 9.506 9.803 16,768 +0.07(+0.74%)
Mar 16, 2022 9.524 9.767 9.488 9.731 1,241,529 +0.19(+1.98%)
Mar 15, 2022 9.488 9.682 9.488 9.542 3,337 -0.05(-0.56%)
Mar 14, 2022 9.605 9.646 9.596 9.596 4,294 -0.13(-1.30%)
Mar 11, 2022 9.794 9.808 9.650 9.722 5,885 +0.05(+0.56%)
Mar 10, 2022 9.582 9.749 9.582 9.668 8,962 -0.13(-1.29%)
Mar 09, 2022 9.542 9.803 9.533 9.794 54,376 +0.26(+2.74%)
Mar 08, 2022 9.524 9.605 9.497 9.533 101,546 +0.04(+0.38%)
Mar 07, 2022 9.668 9.830 9.497 9.497 73,815 -0.19(-1.95%)
Mar 04, 2022 9.695 9.758 9.668 9.686 11,812 -0.20(-2.00%)
Mar 03, 2022 9.758 9.912 9.722 9.884 7,327 +0.09(+0.92%)
Mar 02, 2022 9.713 10.09 9.695 9.794 13,502 +0.10(+1.02%)
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.