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

Bankfinancial Corp (NQ: BFIN )

10.09 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 4.949 4.957 4.826 4.848 49,226 -0.12(-2.35%)
Apr 27, 2012 4.957 4.993 4.891 4.964 40,756 +0.01(+0.15%)
Apr 26, 2012 4.920 4.957 4.869 4.957 80,470 +0.01(+0.29%)
Apr 25, 2012 4.986 5.008 4.913 4.942 39,880 +0.00(+0.00%)
Apr 24, 2012 4.724 4.942 4.716 4.942 79,709 +0.20(+4.30%)
Apr 23, 2012 4.651 4.746 4.600 4.738 156,671 -0.01(-0.15%)
Apr 20, 2012 4.760 4.804 4.687 4.746 104,520 +0.06(+1.24%)
Apr 19, 2012 4.724 4.738 4.629 4.687 221,673 -0.05(-1.08%)
Apr 18, 2012 4.636 4.738 4.527 4.738 163,626 +0.07(+1.40%)
Apr 17, 2012 4.556 4.760 4.556 4.673 167,739 +0.14(+3.05%)
Apr 16, 2012 4.323 4.535 4.323 4.535 152,048 +0.22(+5.06%)
Apr 13, 2012 4.367 4.382 4.294 4.316 70,305 -0.08(-1.82%)
Apr 12, 2012 4.243 4.549 4.243 4.396 255,705 +0.14(+3.25%)
Apr 11, 2012 4.192 4.258 4.178 4.258 78,589 +0.11(+2.63%)
Apr 10, 2012 4.287 4.294 4.120 4.149 135,245 -0.14(-3.23%)
Apr 09, 2012 4.374 4.396 4.200 4.287 78,502 -0.15(-3.28%)
Apr 05, 2012 4.498 4.542 4.425 4.433 33,714 -0.10(-2.24%)
Apr 04, 2012 4.731 4.731 4.498 4.534 53,787 -0.27(-5.60%)
Apr 03, 2012 4.847 4.883 4.687 4.803 71,623 -0.07(-1.49%)
Apr 02, 2012 4.781 4.876 4.752 4.876 55,109 +0.07(+1.36%)
Mar 30, 2012 4.999 4.999 4.752 4.810 120,914 -0.14(-2.79%)
Mar 29, 2012 4.956 4.992 4.912 4.949 62,882 -0.05(-1.02%)
Mar 28, 2012 5.094 5.101 4.992 4.999 39,998 -0.09(-1.71%)
Mar 27, 2012 5.108 5.108 5.065 5.087 138,224 -0.02(-0.43%)
Mar 26, 2012 5.058 5.123 5.028 5.108 237,151 +0.09(+1.74%)
Mar 23, 2012 4.854 5.043 4.854 5.021 90,406 +0.15(+2.98%)
Mar 22, 2012 4.847 4.890 4.796 4.876 37,007 -0.03(-0.59%)
Mar 21, 2012 4.927 4.941 4.840 4.905 98,700 +0.00(+0.00%)
Mar 20, 2012 4.927 4.934 4.818 4.905 48,542 -0.07(-1.46%)
Mar 19, 2012 4.767 4.978 4.752 4.978 156,553 +0.22(+4.58%)
Mar 16, 2012 4.636 4.818 4.571 4.760 148,970 +0.14(+2.99%)
Mar 15, 2012 4.389 4.636 4.331 4.622 222,246 +0.23(+5.30%)
Mar 14, 2012 4.251 4.440 4.207 4.389 51,509 +0.12(+2.90%)
Mar 13, 2012 4.120 4.266 4.033 4.266 42,432 +0.19(+4.63%)
Mar 12, 2012 3.815 4.113 3.815 4.077 62,134 +0.06(+1.45%)
Mar 09, 2012 3.917 4.018 3.880 4.018 66,095 +0.09(+2.41%)
Mar 08, 2012 3.924 4.040 3.822 3.924 106,937 +0.04(+0.93%)
Mar 07, 2012 3.895 3.975 3.859 3.888 117,794 +0.02(+0.56%)
Mar 06, 2012 3.909 3.953 3.815 3.866 119,841 -0.07(-1.66%)
Mar 05, 2012 4.004 4.011 3.931 3.931 72,251 -0.09(-2.17%)
Mar 02, 2012 4.106 4.142 4.011 4.018 83,015 -0.09(-2.12%)
Mar 01, 2012 4.106 4.200 4.106 4.106 66,395 +0.00(+0.00%)
Feb 29, 2012 4.157 4.236 4.106 4.106 79,024 -0.05(-1.22%)
Feb 28, 2012 4.229 4.273 4.149 4.157 67,335 -0.07(-1.55%)
Feb 27, 2012 4.222 4.295 4.186 4.222 51,757 -0.04(-0.85%)
Feb 24, 2012 4.396 4.396 4.258 4.258 44,393 -0.13(-2.98%)
Feb 23, 2012 4.229 4.404 4.215 4.389 62,445 +0.17(+4.14%)
Feb 22, 2012 4.324 4.375 4.215 4.215 30,290 -0.12(-2.68%)
Feb 21, 2012 4.411 4.462 4.331 4.331 18,725 -0.06(-1.32%)
Feb 17, 2012 4.360 4.425 4.287 4.389 94,335 +0.04(+0.83%)
Feb 16, 2012 4.236 4.353 4.215 4.353 30,616 +0.17(+3.99%)
Feb 15, 2012 4.222 4.258 4.186 4.186 41,769 -0.04(-0.86%)
Feb 14, 2012 4.236 4.251 4.177 4.222 32,456 -0.05(-1.19%)
Feb 13, 2012 4.280 4.324 4.186 4.273 27,958 +0.05(+1.20%)
Feb 10, 2012 4.142 4.309 4.142 4.222 39,832 +0.04(+1.04%)
Feb 09, 2012 4.164 4.193 4.084 4.178 386,843 +0.01(+0.35%)
Feb 08, 2012 4.091 4.178 4.069 4.164 45,926 +0.07(+1.78%)
Feb 07, 2012 4.048 4.106 4.004 4.091 40,314 -0.01(-0.35%)
Feb 06, 2012 4.106 4.120 4.033 4.106 30,853 -0.01(-0.35%)
Feb 03, 2012 4.098 4.120 4.069 4.120 81,786 +0.10(+2.53%)
Feb 02, 2012 4.048 4.048 4.004 4.018 64,445 -0.05(-1.25%)
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.