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

Bankfinancial Corp (NQ: BFIN )

10.18 -0.11 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 29, 2012 4.156 4.236 4.105 4.105 79,027 -0.05(-1.22%)
Feb 28, 2012 4.229 4.273 4.149 4.156 67,337 -0.07(-1.55%)
Feb 27, 2012 4.222 4.294 4.185 4.222 51,759 -0.04(-0.85%)
Feb 24, 2012 4.396 4.396 4.258 4.258 44,395 -0.13(-2.98%)
Feb 23, 2012 4.229 4.403 4.214 4.389 62,448 +0.17(+4.14%)
Feb 22, 2012 4.323 4.374 4.214 4.214 30,291 -0.12(-2.68%)
Feb 21, 2012 4.411 4.462 4.331 4.331 18,726 -0.06(-1.32%)
Feb 17, 2012 4.360 4.425 4.287 4.389 94,339 +0.04(+0.83%)
Feb 16, 2012 4.236 4.353 4.215 4.353 30,617 +0.17(+3.99%)
Feb 15, 2012 4.222 4.258 4.185 4.185 41,770 -0.04(-0.86%)
Feb 14, 2012 4.236 4.251 4.177 4.222 32,457 -0.05(-1.19%)
Feb 13, 2012 4.280 4.323 4.185 4.273 27,959 +0.05(+1.20%)
Feb 10, 2012 4.142 4.309 4.142 4.222 39,834 +0.04(+1.04%)
Feb 09, 2012 4.164 4.193 4.084 4.178 386,857 +0.01(+0.35%)
Feb 08, 2012 4.091 4.178 4.069 4.164 45,928 +0.07(+1.78%)
Feb 07, 2012 4.047 4.105 4.004 4.091 40,316 -0.01(-0.35%)
Feb 06, 2012 4.105 4.120 4.033 4.105 30,854 -0.01(-0.35%)
Feb 03, 2012 4.098 4.120 4.069 4.120 81,789 +0.10(+2.53%)
Feb 02, 2012 4.047 4.047 4.004 4.018 64,447 -0.05(-1.25%)
Feb 01, 2012 4.011 4.084 4.004 4.069 182,642 +0.04(+1.08%)
Jan 31, 2012 4.178 4.193 4.018 4.026 50,728 -0.12(-2.81%)
Jan 30, 2012 4.084 4.200 4.084 4.142 32,508 +0.01(+0.35%)
Jan 27, 2012 3.967 4.164 3.967 4.127 81,892 +0.15(+3.84%)
Jan 26, 2012 4.033 4.033 3.967 3.975 81,638 -0.02(-0.55%)
Jan 25, 2012 4.004 4.033 3.996 3.996 59,888 -0.03(-0.72%)
Jan 24, 2012 4.004 4.026 3.996 4.026 51,717 +0.01(+0.36%)
Jan 23, 2012 4.011 4.040 3.996 4.011 14,349 +0.01(+0.18%)
Jan 20, 2012 4.004 4.033 3.975 4.004 199,821 -0.01(-0.36%)
Jan 19, 2012 3.989 4.076 3.960 4.018 38,694 +0.01(+0.18%)
Jan 18, 2012 3.996 4.022 3.953 4.011 55,941 +0.01(+0.36%)
Jan 17, 2012 4.018 4.018 3.953 3.996 43,539 +0.01(+0.18%)
Jan 13, 2012 3.982 4.033 3.967 3.989 33,129 -0.05(-1.26%)
Jan 12, 2012 4.047 4.076 3.967 4.040 27,456 +0.00(+0.00%)
Jan 11, 2012 3.989 4.040 3.938 4.040 60,866 +0.02(+0.54%)
Jan 10, 2012 4.011 4.018 3.946 4.018 38,630 +0.06(+1.47%)
Jan 09, 2012 3.953 3.960 3.931 3.960 49,721 -0.01(-0.37%)
Jan 06, 2012 3.989 3.996 3.953 3.975 54,942 -0.02(-0.55%)
Jan 05, 2012 4.011 4.033 3.946 3.996 32,204 -0.04(-1.08%)
Jan 04, 2012 4.047 4.171 4.026 4.040 32,810 +0.03(+0.72%)
Dec 30, 2011 4.011 4.040 3.982 4.011 91,323 +0.00(+0.00%)
Dec 29, 2011 4.047 4.062 3.942 4.011 56,469 +0.00(+0.00%)
Dec 28, 2011 4.156 4.207 4.004 4.011 71,275 -0.15(-3.50%)
Dec 27, 2011 4.178 4.189 4.142 4.156 31,665 -0.02(-0.52%)
Dec 23, 2011 4.193 4.207 4.098 4.178 38,034 +0.12(+3.05%)
Dec 21, 2011 4.004 4.084 3.946 4.055 40,958 +0.05(+1.27%)
Dec 20, 2011 3.902 4.055 3.902 4.004 86,062 +0.11(+2.80%)
Dec 19, 2011 4.004 4.004 3.895 3.895 124,337 -0.06(-1.47%)
Dec 16, 2011 3.996 4.047 3.902 3.953 209,933 -0.01(-0.18%)
Dec 15, 2011 3.982 3.996 3.909 3.960 46,810 +0.04(+0.93%)
Dec 14, 2011 3.851 3.960 3.851 3.924 98,744 +0.03(+0.75%)
Dec 13, 2011 3.967 4.055 3.873 3.895 68,265 -0.04(-0.92%)
Dec 12, 2011 3.982 4.047 3.917 3.931 75,544 -0.12(-3.05%)
Dec 09, 2011 3.895 4.091 3.895 4.055 75,264 +0.17(+4.49%)
Dec 08, 2011 3.946 4.026 3.880 3.880 78,786 -0.12(-2.91%)
Dec 07, 2011 4.120 4.171 3.989 3.996 79,129 -0.12(-2.99%)
Dec 06, 2011 4.127 4.214 4.011 4.120 66,317 -0.01(-0.35%)
Dec 05, 2011 4.185 4.200 4.069 4.134 65,265 +0.00(+0.00%)
Dec 02, 2011 4.163 4.163 4.047 4.134 49,461 +0.04(+1.06%)
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.