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 (%)
Feb 29, 2012 4.162 4.242 4.111 4.111 78,925 -0.05(-1.22%)
Feb 28, 2012 4.234 4.278 4.154 4.162 67,251 -0.07(-1.55%)
Feb 27, 2012 4.227 4.300 4.191 4.227 51,692 -0.04(-0.85%)
Feb 24, 2012 4.402 4.402 4.264 4.264 44,338 -0.13(-2.98%)
Feb 23, 2012 4.234 4.409 4.220 4.395 62,368 +0.17(+4.14%)
Feb 22, 2012 4.329 4.380 4.220 4.220 30,252 -0.12(-2.68%)
Feb 21, 2012 4.416 4.467 4.336 4.336 18,702 -0.06(-1.32%)
Feb 17, 2012 4.365 4.431 4.293 4.395 94,218 +0.04(+0.83%)
Feb 16, 2012 4.242 4.358 4.220 4.358 30,578 +0.17(+3.99%)
Feb 15, 2012 4.227 4.264 4.191 4.191 41,717 -0.04(-0.86%)
Feb 14, 2012 4.242 4.256 4.182 4.227 32,416 -0.05(-1.19%)
Feb 13, 2012 4.285 4.329 4.191 4.278 27,923 +0.05(+1.20%)
Feb 10, 2012 4.147 4.314 4.147 4.227 39,783 +0.04(+1.04%)
Feb 09, 2012 4.169 4.198 4.089 4.184 386,361 +0.01(+0.35%)
Feb 08, 2012 4.096 4.184 4.074 4.169 45,869 +0.07(+1.78%)
Feb 07, 2012 4.053 4.111 4.009 4.096 40,264 -0.01(-0.35%)
Feb 06, 2012 4.111 4.125 4.038 4.111 30,814 -0.01(-0.35%)
Feb 03, 2012 4.103 4.125 4.074 4.125 81,684 +0.10(+2.53%)
Feb 02, 2012 4.053 4.053 4.009 4.023 64,365 -0.05(-1.25%)
Feb 01, 2012 4.016 4.089 4.009 4.074 182,407 +0.04(+1.08%)
Jan 31, 2012 4.184 4.198 4.023 4.031 50,663 -0.12(-2.81%)
Jan 30, 2012 4.089 4.205 4.089 4.147 32,467 +0.01(+0.35%)
Jan 27, 2012 3.973 4.169 3.973 4.133 81,787 +0.15(+3.84%)
Jan 26, 2012 4.038 4.038 3.973 3.980 81,533 -0.02(-0.55%)
Jan 25, 2012 4.009 4.038 4.002 4.002 59,811 -0.03(-0.72%)
Jan 24, 2012 4.009 4.031 4.002 4.031 51,651 +0.01(+0.36%)
Jan 23, 2012 4.016 4.045 4.002 4.016 14,331 +0.01(+0.18%)
Jan 20, 2012 4.009 4.038 3.980 4.009 199,564 -0.01(-0.36%)
Jan 19, 2012 3.994 4.082 3.965 4.023 38,645 +0.01(+0.18%)
Jan 18, 2012 4.002 4.027 3.958 4.016 55,869 +0.01(+0.36%)
Jan 17, 2012 4.023 4.023 3.958 4.002 43,483 +0.01(+0.18%)
Jan 13, 2012 3.987 4.038 3.973 3.994 33,086 -0.05(-1.26%)
Jan 12, 2012 4.053 4.082 3.973 4.045 27,421 +0.00(+0.00%)
Jan 11, 2012 3.994 4.045 3.943 4.045 60,788 +0.02(+0.54%)
Jan 10, 2012 4.016 4.023 3.951 4.023 38,580 +0.06(+1.47%)
Jan 09, 2012 3.958 3.965 3.936 3.965 49,657 -0.01(-0.37%)
Jan 06, 2012 3.994 4.002 3.958 3.980 54,871 -0.02(-0.55%)
Jan 05, 2012 4.016 4.038 3.951 4.002 32,163 -0.04(-1.08%)
Jan 04, 2012 4.053 4.176 4.031 4.045 32,768 +0.03(+0.72%)
Dec 30, 2011 4.016 4.045 3.987 4.016 91,206 +0.00(+0.00%)
Dec 29, 2011 4.053 4.067 3.947 4.016 56,397 +0.00(+0.00%)
Dec 28, 2011 4.162 4.213 4.009 4.016 71,183 -0.15(-3.50%)
Dec 27, 2011 4.184 4.194 4.147 4.162 31,624 -0.02(-0.52%)
Dec 23, 2011 4.198 4.213 4.103 4.184 37,985 +0.12(+3.05%)
Dec 21, 2011 4.009 4.089 3.951 4.060 40,906 +0.05(+1.27%)
Dec 20, 2011 3.907 4.060 3.907 4.009 85,952 +0.11(+2.80%)
Dec 19, 2011 4.009 4.009 3.900 3.900 124,178 -0.06(-1.47%)
Dec 16, 2011 4.002 4.053 3.907 3.958 209,664 -0.01(-0.18%)
Dec 15, 2011 3.987 4.002 3.914 3.965 46,750 +0.04(+0.93%)
Dec 14, 2011 3.856 3.965 3.856 3.929 98,617 +0.03(+0.75%)
Dec 13, 2011 3.973 4.060 3.878 3.900 68,177 -0.04(-0.92%)
Dec 12, 2011 3.987 4.053 3.922 3.936 75,447 -0.12(-3.05%)
Dec 09, 2011 3.900 4.096 3.900 4.060 75,168 +0.17(+4.49%)
Dec 08, 2011 3.951 4.031 3.885 3.885 78,685 -0.12(-2.91%)
Dec 07, 2011 4.125 4.176 3.994 4.002 79,028 -0.12(-2.99%)
Dec 06, 2011 4.132 4.220 4.016 4.125 66,232 -0.01(-0.35%)
Dec 05, 2011 4.190 4.205 4.074 4.140 65,181 +0.00(+0.00%)
Dec 02, 2011 4.169 4.169 4.052 4.140 49,397 +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.