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, 2020 7.168 7.720 7.068 7.595 21,878 +0.28(+3.89%)
May 28, 2020 8.055 8.055 7.310 7.310 22,799 -0.57(-7.22%)
May 27, 2020 7.319 7.946 7.319 7.879 33,523 +0.79(+11.08%)
May 26, 2020 7.193 7.470 6.992 7.093 21,738 +0.21(+3.04%)
May 22, 2020 6.616 6.934 6.608 6.884 37,540 +0.41(+6.33%)
May 21, 2020 6.574 6.783 6.474 6.474 14,508 -0.16(-2.40%)
May 20, 2020 6.524 6.725 6.340 6.633 32,888 +0.29(+4.62%)
May 19, 2020 6.800 6.800 6.240 6.340 22,817 -0.59(-8.45%)
May 18, 2020 6.574 7.018 6.407 6.926 45,975 +0.53(+8.24%)
May 15, 2020 6.340 6.499 6.106 6.399 27,737 +0.09(+1.46%)
May 14, 2020 5.872 6.307 5.863 6.307 48,035 +0.28(+4.58%)
May 13, 2020 6.198 6.198 5.872 6.031 43,309 -0.22(-3.48%)
May 12, 2020 5.939 6.457 5.855 6.248 95,355 +0.34(+5.81%)
May 11, 2020 6.164 6.202 5.855 5.905 98,856 -0.32(-5.11%)
May 08, 2020 6.348 6.432 6.198 6.223 45,790 +0.11(+1.78%)
May 07, 2020 6.290 6.424 6.081 6.114 49,816 -0.07(-1.08%)
May 06, 2020 6.282 6.290 6.081 6.181 39,460 -0.09(-1.47%)
May 05, 2020 6.934 6.942 6.231 6.273 30,842 -0.51(-7.52%)
May 04, 2020 6.684 6.858 6.461 6.783 31,552 +0.19(+2.88%)
May 01, 2020 6.635 6.814 6.412 6.593 33,646 -0.24(-3.51%)
Apr 30, 2020 7.155 7.519 6.726 6.833 52,482 -0.60(-8.11%)
Apr 29, 2020 7.006 7.659 7.006 7.436 58,638 +0.76(+11.39%)
Apr 28, 2020 7.320 7.320 6.651 6.676 49,000 -0.39(-5.50%)
Apr 27, 2020 6.825 7.147 6.825 7.064 22,908 +0.46(+7.01%)
Apr 24, 2020 6.808 6.883 6.527 6.602 75,644 -0.26(-3.74%)
Apr 23, 2020 6.469 6.916 6.469 6.858 41,870 +0.26(+4.01%)
Apr 22, 2020 6.436 7.147 6.436 6.593 46,553 +0.28(+4.45%)
Apr 21, 2020 5.899 6.750 5.899 6.312 36,550 +0.41(+7.00%)
Apr 20, 2020 6.081 6.742 5.891 5.899 37,662 -0.41(-6.54%)
Apr 17, 2020 5.866 6.511 5.866 6.312 43,934 +0.62(+10.89%)
Apr 16, 2020 5.660 5.775 5.585 5.693 76,049 +0.03(+0.58%)
Apr 15, 2020 6.197 6.238 5.594 5.660 86,413 -0.56(-9.03%)
Apr 14, 2020 6.668 6.759 6.040 6.222 60,649 -0.41(-6.23%)
Apr 13, 2020 7.287 7.694 6.626 6.635 33,285 -0.79(-10.68%)
Apr 09, 2020 6.940 7.568 6.693 7.428 43,571 +0.71(+10.58%)
Apr 08, 2020 6.684 7.089 6.238 6.717 53,507 +0.26(+3.96%)
Apr 07, 2020 6.412 6.610 6.168 6.461 75,752 +0.59(+9.99%)
Apr 06, 2020 6.717 6.717 5.561 5.875 53,063 +0.12(+2.16%)
Apr 03, 2020 5.924 6.180 5.709 5.751 29,894 -0.34(-5.56%)
Apr 02, 2020 6.453 6.651 5.924 6.089 31,110 -0.39(-5.99%)
Apr 01, 2020 6.833 7.172 6.412 6.478 47,399 -0.80(-11.01%)
Mar 31, 2020 7.527 7.651 6.841 7.279 55,649 -0.38(-4.96%)
Mar 30, 2020 7.436 8.097 7.097 7.659 27,831 +0.36(+4.98%)
Mar 27, 2020 7.387 7.436 7.125 7.296 39,698 -0.48(-6.16%)
Mar 26, 2020 7.035 7.775 7.035 7.775 50,229 +0.74(+10.45%)
Mar 25, 2020 7.015 7.849 6.585 7.040 52,005 -0.02(-0.23%)
Mar 24, 2020 6.825 7.106 6.693 7.056 59,106 +0.48(+7.29%)
Mar 23, 2020 6.783 6.982 6.279 6.577 33,565 -0.32(-4.67%)
Mar 20, 2020 7.238 7.618 6.453 6.899 83,995 -0.50(-6.70%)
Mar 19, 2020 6.734 7.453 6.056 7.395 64,667 +0.77(+11.60%)
Mar 18, 2020 7.031 7.750 6.618 6.626 52,911 -0.80(-10.79%)
Mar 17, 2020 7.023 7.428 6.288 7.428 79,639 +0.78(+11.68%)
Mar 16, 2020 6.701 7.387 6.618 6.651 53,783 -0.69(-9.35%)
Mar 13, 2020 7.056 7.354 7.056 7.337 44,902 +0.61(+9.09%)
Mar 12, 2020 7.345 7.965 6.659 6.726 56,723 -0.83(-11.04%)
Mar 11, 2020 7.808 8.072 7.461 7.560 24,819 -0.45(-5.57%)
Mar 10, 2020 8.114 8.634 7.634 8.006 33,623 +0.10(+1.25%)
Mar 09, 2020 8.634 9.058 7.783 7.907 41,073 -0.94(-10.64%)
Mar 06, 2020 8.799 9.254 8.766 8.849 35,704 -0.14(-1.56%)
Mar 05, 2020 9.403 9.659 8.899 8.989 32,079 -0.58(-6.04%)
Mar 04, 2020 9.609 9.886 9.345 9.568 47,628 +0.19(+2.03%)
Mar 03, 2020 9.543 9.663 9.378 9.378 48,763 -0.21(-2.16%)
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.