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 29, 2009 5.983 6.168 5.756 6.155 68,457 +0.21(+3.58%)
May 28, 2009 6.045 6.045 5.839 5.942 44,951 -0.07(-1.14%)
May 27, 2009 6.127 6.196 5.962 6.010 31,054 -0.19(-3.10%)
May 26, 2009 5.701 6.223 5.701 6.203 68,158 +0.46(+8.01%)
May 22, 2009 5.900 5.935 5.543 5.742 143,393 -0.14(-2.34%)
May 21, 2009 5.859 5.887 5.742 5.880 130,308 -0.08(-1.38%)
May 20, 2009 6.045 6.052 5.914 5.962 72,561 -0.01(-0.23%)
May 19, 2009 6.079 6.079 5.914 5.976 83,290 -0.03(-0.57%)
May 18, 2009 6.141 6.203 5.983 6.010 85,671 -0.03(-0.46%)
May 15, 2009 6.251 6.251 6.003 6.038 77,955 -0.14(-2.22%)
May 14, 2009 6.210 6.333 6.161 6.175 55,830 +0.01(+0.22%)
May 13, 2009 6.306 6.395 6.141 6.161 105,960 -0.24(-3.76%)
May 12, 2009 6.855 6.883 6.388 6.402 95,490 -0.38(-5.67%)
May 11, 2009 6.780 6.890 6.711 6.787 41,857 -0.12(-1.79%)
May 08, 2009 6.910 7.034 6.766 6.910 80,564 +0.20(+2.97%)
May 07, 2009 7.178 7.254 6.642 6.711 149,954 -0.33(-4.68%)
May 06, 2009 7.302 7.302 6.993 7.041 39,486 -0.14(-1.91%)
May 05, 2009 7.185 7.357 7.144 7.178 53,935 -0.08(-1.04%)
May 04, 2009 7.054 7.329 7.041 7.254 75,395 +0.16(+2.33%)
May 01, 2009 7.364 7.364 7.048 7.089 28,739 -0.26(-3.55%)
Apr 30, 2009 7.583 7.583 7.185 7.350 91,666 -0.20(-2.64%)
Apr 29, 2009 7.212 7.625 7.061 7.549 47,481 +0.44(+6.18%)
Apr 28, 2009 7.041 7.418 7.041 7.109 44,878 +0.03(+0.49%)
Apr 27, 2009 7.041 7.130 6.828 7.075 82,543 -0.14(-2.00%)
Apr 24, 2009 6.903 7.405 6.821 7.219 60,758 +0.41(+6.05%)
Apr 23, 2009 7.061 7.137 6.690 6.807 62,834 -0.23(-3.22%)
Apr 22, 2009 7.109 7.473 6.979 7.034 66,238 -0.18(-2.48%)
Apr 21, 2009 6.821 7.212 6.780 7.212 98,185 +0.36(+5.21%)
Apr 20, 2009 7.281 7.446 6.835 6.855 68,905 -0.63(-8.44%)
Apr 17, 2009 7.501 7.535 7.343 7.487 64,121 +0.03(+0.37%)
Apr 16, 2009 7.556 7.583 7.109 7.460 53,342 +0.01(+0.09%)
Apr 15, 2009 7.061 7.487 7.020 7.453 34,310 +0.37(+5.24%)
Apr 14, 2009 7.364 7.535 6.855 7.082 65,261 -0.43(-5.76%)
Apr 13, 2009 7.418 7.611 7.418 7.515 39,802 -0.03(-0.36%)
Apr 09, 2009 7.212 7.576 7.178 7.542 109,409 +0.34(+4.67%)
Apr 08, 2009 7.075 7.212 6.979 7.206 29,663 +0.21(+3.05%)
Apr 07, 2009 7.130 7.247 6.993 6.993 40,691 -0.19(-2.68%)
Apr 06, 2009 7.233 7.233 7.041 7.185 43,191 -0.13(-1.78%)
Apr 03, 2009 7.315 7.315 6.945 7.315 34,508 +0.00(+0.00%)
Apr 02, 2009 7.027 7.377 6.876 7.315 103,577 +0.40(+5.76%)
Apr 01, 2009 6.732 7.061 6.587 6.917 44,060 +0.07(+1.00%)
Mar 31, 2009 7.006 7.006 6.670 6.848 83,228 -0.03(-0.50%)
Mar 30, 2009 6.924 6.993 6.697 6.883 49,854 -0.74(-9.73%)
Mar 26, 2009 7.487 7.625 7.219 7.625 81,613 +0.24(+3.26%)
Mar 25, 2009 7.116 7.439 6.931 7.384 67,254 +0.31(+4.37%)
Mar 24, 2009 7.178 7.467 7.020 7.075 141,306 -0.24(-3.29%)
Mar 23, 2009 6.993 7.322 6.787 7.315 99,022 +0.69(+10.36%)
Mar 20, 2009 6.938 6.972 6.587 6.629 155,821 -0.27(-3.98%)
Mar 19, 2009 6.951 6.979 6.642 6.903 76,561 -0.05(-0.69%)
Mar 18, 2009 6.690 7.020 6.670 6.951 108,146 +0.25(+3.80%)
Mar 17, 2009 6.285 6.704 6.239 6.697 87,027 +0.43(+6.79%)
Mar 16, 2009 6.319 6.519 6.189 6.271 60,553 +0.03(+0.55%)
Mar 13, 2009 6.299 6.299 6.086 6.237 46,040 -0.06(-0.98%)
Mar 12, 2009 5.461 6.306 5.413 6.299 128,680 +0.82(+15.06%)
Mar 11, 2009 5.509 5.777 5.440 5.475 78,281 -0.01(-0.25%)
Mar 10, 2009 5.289 5.495 5.117 5.488 111,214 +0.32(+6.25%)
Mar 09, 2009 5.138 5.367 4.987 5.165 99,578 -0.01(-0.27%)
Mar 06, 2009 5.117 5.179 4.939 5.179 129,481 +0.08(+1.62%)
Mar 05, 2009 5.385 5.385 5.097 5.097 133,269 -0.36(-6.67%)
Mar 04, 2009 5.523 5.536 5.330 5.461 121,331 -0.29(-5.02%)
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.