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

Bankfinancial Corp (NQ: BFIN )

11.60 -0.29 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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, 2023 9.688 9.744 9.604 9.641 14,379 +0.02(+0.19%)
Feb 27, 2023 9.688 9.707 9.622 9.622 2,300 -0.03(-0.29%)
Feb 24, 2023 9.725 9.735 9.613 9.650 9,423 -0.01(-0.10%)
Feb 23, 2023 9.660 9.678 9.613 9.660 7,418 +0.02(+0.19%)
Feb 22, 2023 9.669 9.683 9.641 9.641 33,467 +0.04(+0.39%)
Feb 21, 2023 9.688 9.688 9.482 9.604 36,351 -0.06(-0.58%)
Feb 17, 2023 9.660 9.660 9.604 9.660 5,389 +0.10(+1.08%)
Feb 16, 2023 9.604 9.632 9.379 9.557 8,444 +0.00(+0.00%)
Feb 15, 2023 9.585 9.678 9.557 9.557 11,731 -0.09(-0.97%)
Feb 14, 2023 9.622 9.669 9.613 9.650 6,178 +0.01(+0.10%)
Feb 13, 2023 9.682 9.715 9.613 9.641 6,875 -0.05(-0.48%)
Feb 10, 2023 9.688 9.688 9.688 9.688 1,163 -0.06(-0.58%)
Feb 09, 2023 9.763 9.767 9.622 9.744 6,375 -0.03(-0.29%)
Feb 08, 2023 9.763 9.828 9.744 9.772 9,763 +0.02(+0.19%)
Feb 07, 2023 9.735 9.828 9.679 9.754 11,806 +0.08(+0.86%)
Feb 06, 2023 9.707 9.726 9.643 9.670 11,486 -0.01(-0.10%)
Feb 03, 2023 9.587 9.735 9.587 9.679 23,146 +0.19(+2.05%)
Feb 02, 2023 9.466 9.642 9.466 9.484 7,659 -0.10(-1.06%)
Feb 01, 2023 9.392 9.596 9.373 9.587 9,001 +0.22(+2.38%)
Jan 31, 2023 9.395 9.395 9.299 9.364 9,661 -0.01(-0.10%)
Jan 30, 2023 9.559 9.559 9.299 9.373 7,081 +0.18(+1.92%)
Jan 27, 2023 9.299 9.347 9.197 9.197 15,875 -0.06(-0.70%)
Jan 26, 2023 9.373 9.401 9.262 9.262 3,934 -0.10(-1.09%)
Jan 25, 2023 9.512 9.540 9.345 9.364 8,869 -0.06(-0.59%)
Jan 24, 2023 9.373 9.475 9.373 9.420 3,574 +0.05(+0.50%)
Jan 23, 2023 9.336 9.484 9.327 9.373 11,943 -0.16(-1.66%)
Jan 20, 2023 9.401 9.531 9.308 9.531 7,759 +0.18(+1.88%)
Jan 19, 2023 9.401 9.401 9.299 9.355 5,653 -0.05(-0.49%)
Jan 18, 2023 9.540 9.614 9.401 9.401 20,585 -0.14(-1.46%)
Jan 17, 2023 9.652 9.679 9.540 9.540 11,725 -0.09(-0.96%)
Jan 13, 2023 9.652 9.689 9.633 9.633 14,050 -0.03(-0.29%)
Jan 12, 2023 9.611 9.680 9.568 9.661 13,671 +0.06(+0.58%)
Jan 11, 2023 9.559 9.642 9.540 9.605 6,168 +0.00(+0.00%)
Jan 10, 2023 9.642 9.652 9.596 9.605 7,835 -0.02(-0.19%)
Jan 09, 2023 9.689 9.698 9.624 9.624 8,047 -0.05(-0.48%)
Jan 06, 2023 9.726 9.726 9.624 9.670 5,566 +0.03(+0.29%)
Jan 05, 2023 9.707 9.749 9.624 9.642 18,561 -0.05(-0.48%)
Jan 04, 2023 9.698 9.772 9.531 9.689 35,492 -0.02(-0.19%)
Jan 03, 2023 9.744 9.772 9.596 9.707 11,583 -0.06(-0.66%)
Dec 30, 2022 9.716 9.772 9.689 9.772 39,120 +0.03(+0.29%)
Dec 29, 2022 9.642 9.744 9.563 9.744 37,006 +0.10(+1.06%)
Dec 28, 2022 9.837 9.837 9.577 9.642 23,698 -0.06(-0.67%)
Dec 27, 2022 9.188 9.707 9.188 9.707 80,787 +0.52(+5.66%)
Dec 23, 2022 8.723 9.271 8.723 9.188 93,620 +0.53(+6.11%)
Dec 22, 2022 8.640 8.705 8.612 8.659 7,473 +0.05(+0.54%)
Dec 21, 2022 8.547 8.677 8.547 8.612 23,303 -0.01(-0.11%)
Dec 20, 2022 8.659 8.677 8.556 8.621 15,493 -0.01(-0.11%)
Dec 19, 2022 8.501 8.686 8.501 8.631 10,769 +0.22(+2.65%)
Dec 16, 2022 8.723 8.737 8.408 8.408 104,735 -0.36(-4.13%)
Dec 15, 2022 8.798 8.826 8.733 8.770 7,566 -0.07(-0.84%)
Dec 14, 2022 8.696 8.909 8.696 8.844 13,057 +0.15(+1.71%)
Dec 13, 2022 9.030 9.072 8.631 8.696 107,356 -0.26(-2.90%)
Dec 12, 2022 8.983 9.058 8.955 8.955 9,624 -0.03(-0.31%)
Dec 09, 2022 8.918 9.058 8.918 8.983 5,938 -0.02(-0.21%)
Dec 08, 2022 8.983 9.063 8.965 9.002 11,777 +0.08(+0.94%)
Dec 07, 2022 8.937 9.007 8.881 8.918 13,994 -0.05(-0.52%)
Dec 06, 2022 8.965 9.020 8.909 8.965 26,694 +0.00(+0.00%)
Dec 05, 2022 9.067 9.178 8.928 8.965 8,758 -0.10(-1.13%)
Dec 02, 2022 9.095 9.169 9.067 9.067 40,696 -0.03(-0.31%)
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.