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

Bankfinancial Corp (NQ: BFIN )

10.11 +0.11 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2011 6.191 6.262 6.126 6.240 87,978 +0.06(+0.92%)
Feb 25, 2011 6.141 6.205 6.105 6.183 40,753 +0.05(+0.81%)
Feb 24, 2011 6.133 6.162 6.062 6.133 42,643 -0.01(-0.23%)
Feb 23, 2011 6.212 6.276 6.148 6.148 24,519 -0.04(-0.58%)
Feb 22, 2011 6.362 6.383 6.183 6.183 56,367 -0.23(-3.56%)
Feb 18, 2011 6.462 6.462 6.383 6.412 46,465 -0.01(-0.11%)
Feb 17, 2011 6.490 6.540 6.419 6.419 79,904 -0.06(-0.99%)
Feb 16, 2011 6.504 6.511 6.440 6.483 107,720 +0.01(+0.11%)
Feb 15, 2011 6.526 6.547 6.447 6.476 31,933 -0.06(-0.87%)
Feb 14, 2011 6.647 6.683 6.519 6.533 115,062 -0.14(-2.03%)
Feb 11, 2011 6.697 6.718 6.654 6.668 41,822 -0.09(-1.27%)
Feb 10, 2011 6.711 6.768 6.647 6.754 34,691 +0.04(+0.53%)
Feb 09, 2011 6.683 6.754 6.590 6.718 47,466 -0.01(-0.21%)
Feb 08, 2011 6.668 6.754 6.633 6.733 54,172 +0.06(+0.85%)
Feb 07, 2011 6.561 6.718 6.561 6.676 25,190 +0.12(+1.85%)
Feb 04, 2011 6.561 6.583 6.512 6.554 42,003 -0.04(-0.54%)
Feb 03, 2011 6.568 6.590 6.496 6.590 26,094 +0.01(+0.11%)
Feb 02, 2011 6.576 6.611 6.551 6.583 27,910 -0.04(-0.53%)
Feb 01, 2011 6.462 6.660 6.455 6.618 34,752 +0.16(+2.52%)
Jan 31, 2011 6.469 6.469 6.377 6.455 32,446 +0.02(+0.33%)
Jan 28, 2011 6.604 6.604 6.413 6.434 68,001 -0.20(-2.99%)
Jan 27, 2011 6.660 6.660 6.554 6.632 23,122 -0.03(-0.43%)
Jan 26, 2011 6.646 6.685 6.625 6.660 23,844 +0.01(+0.21%)
Jan 25, 2011 6.519 6.660 6.498 6.646 20,906 +0.07(+1.08%)
Jan 24, 2011 6.484 6.576 6.484 6.576 11,514 +0.08(+1.31%)
Jan 21, 2011 6.590 6.611 6.491 6.491 53,537 -0.06(-0.97%)
Jan 20, 2011 6.462 6.590 6.462 6.554 37,710 +0.07(+1.09%)
Jan 19, 2011 6.774 6.774 6.455 6.484 61,573 -0.31(-4.58%)
Jan 18, 2011 6.738 6.795 6.639 6.795 26,454 +0.01(+0.10%)
Jan 14, 2011 6.752 6.795 6.689 6.788 43,143 +0.01(+0.10%)
Jan 13, 2011 6.738 6.830 6.682 6.781 36,980 -0.05(-0.73%)
Jan 12, 2011 6.809 6.830 6.752 6.830 37,871 +0.05(+0.73%)
Jan 11, 2011 6.767 6.788 6.696 6.781 25,511 +0.04(+0.52%)
Jan 10, 2011 6.724 6.788 6.675 6.745 60,749 -0.04(-0.52%)
Jan 07, 2011 6.936 6.936 6.731 6.781 25,995 -0.13(-1.84%)
Jan 06, 2011 7.071 7.071 6.880 6.908 24,024 -0.18(-2.59%)
Jan 05, 2011 6.979 7.113 6.894 7.092 32,001 +0.11(+1.62%)
Jan 04, 2011 7.135 7.142 6.915 6.979 44,050 -0.11(-1.60%)
Jan 03, 2011 6.922 7.152 6.859 7.092 86,731 +0.19(+2.77%)
Dec 31, 2010 6.830 6.944 6.802 6.901 41,088 +0.04(+0.52%)
Dec 30, 2010 6.936 6.944 6.866 6.866 19,457 -0.06(-0.82%)
Dec 29, 2010 6.986 6.986 6.908 6.922 18,654 -0.04(-0.51%)
Dec 28, 2010 6.993 6.993 6.908 6.958 16,295 -0.03(-0.41%)
Dec 27, 2010 6.880 6.986 6.752 6.986 21,774 +0.07(+1.02%)
Dec 23, 2010 6.852 6.922 6.837 6.915 28,350 +0.06(+0.83%)
Dec 22, 2010 6.802 6.901 6.795 6.859 37,063 +0.09(+1.36%)
Dec 21, 2010 6.795 6.816 6.724 6.767 84,792 +0.00(+0.00%)
Dec 20, 2010 6.830 6.852 6.745 6.767 44,541 -0.06(-0.83%)
Dec 17, 2010 6.837 6.859 6.760 6.823 122,594 -0.01(-0.21%)
Dec 16, 2010 6.752 6.837 6.689 6.837 54,557 +0.08(+1.26%)
Dec 15, 2010 6.788 6.795 6.724 6.752 82,651 -0.02(-0.31%)
Dec 14, 2010 6.752 6.816 6.717 6.774 92,644 +0.07(+1.06%)
Dec 13, 2010 6.802 6.802 6.696 6.703 80,250 -0.08(-1.25%)
Dec 10, 2010 6.767 6.788 6.717 6.788 70,760 +0.01(+0.21%)
Dec 09, 2010 6.809 6.809 6.696 6.774 87,153 +0.03(+0.42%)
Dec 08, 2010 6.788 6.837 6.710 6.745 106,910 -0.05(-0.68%)
Dec 07, 2010 6.760 6.837 6.724 6.791 57,429 +0.10(+1.53%)
Dec 06, 2010 6.646 6.767 6.597 6.689 73,857 +0.01(+0.11%)
Dec 03, 2010 6.653 6.689 6.547 6.682 60,187 +0.03(+0.43%)
Dec 02, 2010 6.682 6.717 6.625 6.653 32,048 +0.00(+0.00%)
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.