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 (%)
Nov 29, 2019 11.11 11.40 11.11 11.20 29,980 +0.15(+1.34%)
Nov 27, 2019 11.23 11.23 11.00 11.05 18,889 +0.00(+0.00%)
Nov 26, 2019 11.16 11.27 10.95 11.05 40,832 -0.05(-0.44%)
Nov 25, 2019 10.75 11.17 10.63 11.10 37,797 +0.32(+2.97%)
Nov 22, 2019 10.83 10.92 10.68 10.78 36,439 +0.04(+0.38%)
Nov 21, 2019 11.08 11.08 10.72 10.74 30,941 -0.27(-2.46%)
Nov 20, 2019 11.08 11.18 10.95 11.01 37,862 -0.15(-1.32%)
Nov 19, 2019 10.95 11.19 10.95 11.16 28,098 +0.23(+2.10%)
Nov 18, 2019 10.95 10.95 10.73 10.93 23,363 -0.03(-0.30%)
Nov 15, 2019 11.14 11.14 10.94 10.96 29,614 -0.11(-1.04%)
Nov 14, 2019 11.14 11.18 11.00 11.08 26,319 -0.06(-0.52%)
Nov 13, 2019 11.27 11.27 11.00 11.13 25,796 -0.10(-0.88%)
Nov 12, 2019 11.45 11.45 11.23 11.23 52,926 -0.13(-1.16%)
Nov 11, 2019 11.21 11.39 11.21 11.36 42,335 +0.11(+1.01%)
Nov 08, 2019 11.16 11.44 11.14 11.25 33,756 +0.07(+0.66%)
Nov 07, 2019 11.16 11.20 11.09 11.18 18,745 +0.07(+0.66%)
Nov 06, 2019 10.99 11.20 10.99 11.10 25,013 +0.11(+0.96%)
Nov 05, 2019 10.86 11.01 10.83 11.00 20,458 +0.20(+1.81%)
Nov 04, 2019 10.79 10.88 10.66 10.80 23,246 +0.15(+1.38%)
Nov 01, 2019 10.48 10.67 10.47 10.66 22,708 +0.16(+1.55%)
Oct 31, 2019 10.39 10.51 10.26 10.49 31,606 +0.10(+0.94%)
Oct 30, 2019 10.31 10.44 10.23 10.40 28,104 +0.09(+0.87%)
Oct 29, 2019 10.26 10.40 10.20 10.31 16,929 +0.07(+0.72%)
Oct 28, 2019 10.40 10.40 10.18 10.23 8,688 +0.08(+0.80%)
Oct 25, 2019 10.01 10.24 10.01 10.15 14,852 +0.06(+0.56%)
Oct 24, 2019 10.18 10.18 10.05 10.09 26,933 +0.06(+0.57%)
Oct 23, 2019 10.02 10.11 9.947 10.04 11,424 +0.05(+0.49%)
Oct 22, 2019 10.06 10.18 9.906 9.988 24,058 -0.02(-0.16%)
Oct 21, 2019 9.923 10.02 9.874 10.00 22,383 +0.17(+1.74%)
Oct 18, 2019 9.735 9.898 9.678 9.833 18,780 +0.06(+0.58%)
Oct 17, 2019 9.678 9.817 9.637 9.776 26,552 +0.06(+0.59%)
Oct 16, 2019 9.629 9.890 9.629 9.719 13,949 +0.04(+0.42%)
Oct 15, 2019 9.931 10.07 9.637 9.678 26,700 +0.03(+0.34%)
Oct 14, 2019 9.735 9.760 9.385 9.646 19,163 -0.11(-1.09%)
Oct 11, 2019 9.752 9.931 9.654 9.752 28,600 +0.07(+0.76%)
Oct 10, 2019 9.768 9.776 9.621 9.678 20,878 -0.05(-0.50%)
Oct 09, 2019 9.743 9.882 9.613 9.727 22,260 +0.02(+0.25%)
Oct 08, 2019 9.711 9.980 9.646 9.703 31,805 -0.08(-0.83%)
Oct 07, 2019 9.621 9.857 9.621 9.784 30,524 +0.16(+1.69%)
Oct 04, 2019 9.491 9.621 9.450 9.621 107,897 +0.04(+0.43%)
Oct 03, 2019 9.662 9.662 9.532 9.580 16,129 -0.09(-0.93%)
Oct 02, 2019 9.572 9.711 9.572 9.670 35,061 +0.04(+0.42%)
Oct 01, 2019 9.735 9.776 9.621 9.629 90,728 -0.07(-0.67%)
Sep 30, 2019 9.792 9.866 9.686 9.695 20,142 -0.05(-0.50%)
Sep 27, 2019 10.07 10.07 9.703 9.743 21,112 -0.24(-2.37%)
Sep 26, 2019 10.13 10.18 9.980 9.980 16,497 -0.14(-1.37%)
Sep 25, 2019 10.05 10.18 9.988 10.12 20,484 +0.18(+1.80%)
Sep 24, 2019 9.800 10.06 9.800 9.939 91,966 +0.11(+1.08%)
Sep 23, 2019 9.849 10.07 9.768 9.833 34,729 -0.20(-1.95%)
Sep 20, 2019 9.662 10.08 9.613 10.03 130,974 +0.35(+3.62%)
Sep 19, 2019 9.760 10.06 9.674 9.678 65,771 -0.07(-0.67%)
Sep 18, 2019 9.695 9.800 9.532 9.743 51,836 +0.05(+0.50%)
Sep 17, 2019 9.776 9.841 9.637 9.695 43,732 -0.10(-1.00%)
Sep 16, 2019 9.857 9.988 9.784 9.792 32,139 -0.15(-1.48%)
Sep 13, 2019 10.04 10.05 9.906 9.939 41,366 -0.03(-0.33%)
Sep 12, 2019 9.906 10.02 9.837 9.972 32,671 +0.08(+0.82%)
Sep 11, 2019 9.743 9.947 9.629 9.890 21,125 +0.15(+1.59%)
Sep 10, 2019 9.483 9.833 9.483 9.735 33,375 +0.19(+1.96%)
Sep 09, 2019 9.287 9.589 9.246 9.548 38,763 +0.28(+2.99%)
Sep 06, 2019 9.377 9.385 9.238 9.271 29,337 -0.10(-1.04%)
Sep 05, 2019 9.418 9.523 9.303 9.369 44,644 +0.11(+1.23%)
Sep 04, 2019 9.377 9.515 9.238 9.255 33,412 -0.08(-0.87%)
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.