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, 2012 5.109 5.189 4.884 4.935 244,261 -0.17(-3.42%)
May 30, 2012 5.037 5.233 5.037 5.109 41,982 +0.01(+0.14%)
May 29, 2012 5.080 5.146 5.069 5.102 28,743 +0.05(+1.01%)
May 25, 2012 5.160 5.175 5.015 5.051 29,561 -0.09(-1.84%)
May 24, 2012 5.022 5.168 5.015 5.146 62,910 +0.14(+2.76%)
May 23, 2012 5.007 5.095 4.935 5.007 58,783 -0.05(-1.01%)
May 22, 2012 5.277 5.284 5.000 5.058 52,509 -0.21(-4.01%)
May 21, 2012 5.226 5.284 5.219 5.269 31,420 +0.05(+0.98%)
May 18, 2012 5.109 5.291 5.044 5.219 51,054 +0.09(+1.85%)
May 17, 2012 5.233 5.233 5.029 5.124 86,201 -0.12(-2.22%)
May 16, 2012 5.262 5.299 5.153 5.240 70,534 -0.01(-0.28%)
May 15, 2012 5.211 5.299 5.095 5.255 42,599 +0.03(+0.56%)
May 14, 2012 5.219 5.299 5.211 5.226 24,215 -0.07(-1.24%)
May 11, 2012 5.182 5.299 5.160 5.291 93,919 +0.04(+0.83%)
May 10, 2012 5.175 5.262 5.138 5.248 34,104 +0.12(+2.27%)
May 09, 2012 5.088 5.168 5.044 5.131 44,793 -0.02(-0.42%)
May 08, 2012 4.949 5.168 4.949 5.153 27,810 +0.15(+3.06%)
May 07, 2012 5.073 5.168 4.978 5.000 33,957 -0.08(-1.58%)
May 04, 2012 5.022 5.095 4.949 5.080 71,530 +0.02(+0.43%)
May 03, 2012 4.964 5.073 4.964 5.058 52,752 +0.07(+1.31%)
May 02, 2012 4.906 5.029 4.906 4.993 43,530 +0.04(+0.73%)
May 01, 2012 4.840 5.058 4.840 4.957 84,220 +0.11(+2.25%)
Apr 30, 2012 4.949 4.957 4.825 4.847 49,228 -0.12(-2.35%)
Apr 27, 2012 4.957 4.993 4.891 4.964 40,758 +0.01(+0.15%)
Apr 26, 2012 4.920 4.957 4.869 4.957 80,473 +0.01(+0.29%)
Apr 25, 2012 4.986 5.007 4.913 4.942 39,881 +0.00(+0.00%)
Apr 24, 2012 4.724 4.942 4.716 4.942 79,712 +0.20(+4.30%)
Apr 23, 2012 4.651 4.745 4.600 4.738 156,677 -0.01(-0.15%)
Apr 20, 2012 4.760 4.804 4.687 4.745 104,524 +0.06(+1.24%)
Apr 19, 2012 4.724 4.738 4.629 4.687 221,681 -0.05(-1.08%)
Apr 18, 2012 4.636 4.738 4.527 4.738 163,632 +0.07(+1.40%)
Apr 17, 2012 4.556 4.760 4.556 4.673 167,745 +0.14(+3.05%)
Apr 16, 2012 4.323 4.534 4.323 4.534 152,053 +0.22(+5.06%)
Apr 13, 2012 4.367 4.382 4.294 4.316 70,307 -0.08(-1.82%)
Apr 12, 2012 4.243 4.549 4.243 4.396 255,714 +0.14(+3.25%)
Apr 11, 2012 4.192 4.258 4.178 4.258 78,592 +0.11(+2.63%)
Apr 10, 2012 4.287 4.294 4.120 4.149 135,250 -0.14(-3.23%)
Apr 09, 2012 4.374 4.396 4.200 4.287 78,504 -0.15(-3.28%)
Apr 05, 2012 4.498 4.542 4.425 4.432 33,715 -0.10(-2.24%)
Apr 04, 2012 4.730 4.730 4.498 4.534 53,789 -0.27(-5.60%)
Apr 03, 2012 4.847 4.883 4.687 4.803 71,626 -0.07(-1.49%)
Apr 02, 2012 4.781 4.876 4.752 4.876 55,111 +0.07(+1.36%)
Mar 30, 2012 4.999 4.999 4.752 4.810 120,919 -0.14(-2.79%)
Mar 29, 2012 4.956 4.992 4.912 4.948 62,884 -0.05(-1.02%)
Mar 28, 2012 5.094 5.101 4.992 4.999 39,999 -0.09(-1.71%)
Mar 27, 2012 5.108 5.108 5.065 5.086 138,229 -0.02(-0.43%)
Mar 26, 2012 5.057 5.123 5.028 5.108 237,160 +0.09(+1.74%)
Mar 23, 2012 4.854 5.043 4.854 5.021 90,409 +0.15(+2.98%)
Mar 22, 2012 4.847 4.890 4.796 4.876 37,008 -0.03(-0.59%)
Mar 21, 2012 4.927 4.941 4.839 4.905 98,704 +0.00(+0.00%)
Mar 20, 2012 4.927 4.934 4.818 4.905 48,544 -0.07(-1.46%)
Mar 19, 2012 4.767 4.977 4.752 4.977 156,558 +0.22(+4.58%)
Mar 16, 2012 4.636 4.818 4.571 4.759 148,975 +0.14(+2.99%)
Mar 15, 2012 4.389 4.636 4.331 4.621 222,254 +0.23(+5.30%)
Mar 14, 2012 4.251 4.440 4.207 4.389 51,511 +0.12(+2.90%)
Mar 13, 2012 4.120 4.265 4.033 4.265 42,434 +0.19(+4.63%)
Mar 12, 2012 3.815 4.113 3.815 4.076 62,137 +0.06(+1.45%)
Mar 09, 2012 3.917 4.018 3.880 4.018 66,097 +0.09(+2.41%)
Mar 08, 2012 3.924 4.040 3.822 3.924 106,941 +0.04(+0.93%)
Mar 07, 2012 3.895 3.975 3.858 3.887 117,799 +0.02(+0.56%)
Mar 06, 2012 3.909 3.953 3.815 3.866 119,845 -0.07(-1.66%)
Mar 05, 2012 4.004 4.011 3.931 3.931 72,253 -0.09(-2.17%)
Mar 02, 2012 4.105 4.142 4.011 4.018 83,018 -0.09(-2.12%)
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.