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

Bankfinancial Corp (NQ: BFIN )

10.37 +0.01 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 16, 2024 10.27 10.50 10.25 10.37 14,023 +0.01(+0.10%)
May 15, 2024 10.18 10.39 10.18 10.36 5,923 +0.21(+2.07%)
May 14, 2024 10.05 10.15 10.03 10.15 25,355 +0.10(+1.00%)
May 13, 2024 10.06 10.13 10.05 10.05 12,078 -0.04(-0.40%)
May 10, 2024 10.03 10.09 10.00 10.09 2,196 -0.01(-0.10%)
May 09, 2024 9.900 10.10 9.900 10.10 8,806 +0.20(+2.02%)
May 08, 2024 9.801 9.979 9.801 9.900 8,641 +0.07(+0.70%)
May 07, 2024 9.841 10.12 9.831 9.831 12,135 -0.15(-1.49%)
May 06, 2024 9.969 10.11 9.950 9.979 5,867 +0.08(+0.80%)
May 03, 2024 9.979 9.979 9.860 9.900 3,581 +0.10(+1.01%)
May 02, 2024 9.811 9.989 9.791 9.801 4,995 +0.12(+1.23%)
May 01, 2024 9.672 9.791 9.648 9.682 13,787 +0.11(+1.14%)
Apr 30, 2024 9.722 9.722 9.504 9.573 35,033 -0.19(-1.93%)
Apr 29, 2024 9.976 9.976 9.722 9.761 22,473 -0.19(-1.89%)
Apr 26, 2024 9.979 10.08 9.950 9.950 6,571 +0.00(+0.00%)
Apr 25, 2024 9.999 10.11 9.950 9.950 6,164 -0.11(-1.08%)
Apr 24, 2024 10.02 10.07 10.02 10.06 6,003 +0.04(+0.40%)
Apr 23, 2024 10.09 10.23 10.02 10.02 8,716 +0.12(+1.20%)
Apr 22, 2024 10.02 10.04 9.900 9.900 9,079 +0.00(+0.00%)
Apr 19, 2024 9.999 10.04 9.900 9.900 13,178 +0.00(+0.00%)
Apr 18, 2024 9.989 9.989 9.900 9.900 6,627 -0.02(-0.20%)
Apr 17, 2024 10.14 10.14 9.910 9.920 15,330 -0.13(-1.28%)
Apr 16, 2024 10.21 10.22 10.02 10.05 19,905 -0.15(-1.46%)
Apr 15, 2024 10.23 10.25 10.20 10.20 20,131 +0.00(+0.00%)
Apr 12, 2024 10.22 10.24 10.14 10.20 11,284 +0.00(+0.00%)
Apr 11, 2024 10.21 10.40 10.20 10.20 8,805 +0.06(+0.59%)
Apr 10, 2024 10.29 10.29 10.01 10.14 8,750 -0.01(-0.10%)
Apr 09, 2024 10.15 10.32 10.15 10.15 6,685 -0.05(-0.49%)
Apr 08, 2024 10.39 10.47 10.19 10.20 10,926 -0.05(-0.48%)
Apr 05, 2024 10.20 10.43 10.20 10.25 5,010 +0.06(+0.58%)
Apr 04, 2024 10.17 10.35 10.17 10.19 3,489 +0.02(+0.19%)
Apr 03, 2024 10.17 10.49 10.17 10.17 13,654 -0.04(-0.39%)
Apr 02, 2024 10.39 10.45 10.21 10.21 18,251 -0.19(-1.81%)
Apr 01, 2024 10.48 10.48 10.39 10.39 6,512 +0.00(+0.00%)
Mar 28, 2024 10.22 10.50 10.22 10.39 8,493 +0.23(+2.24%)
Mar 27, 2024 10.17 10.22 10.17 10.17 3,535 +0.00(+0.00%)
Mar 26, 2024 10.20 10.25 10.17 10.17 9,447 -0.03(-0.29%)
Mar 25, 2024 10.20 10.20 10.20 10.20 1,839 -0.22(-2.09%)
Mar 22, 2024 10.26 10.45 10.19 10.41 3,283 +0.07(+0.67%)
Mar 21, 2024 10.23 10.38 10.23 10.35 7,056 +0.14(+1.36%)
Mar 20, 2024 10.06 10.21 9.959 10.21 4,313 +0.20(+1.98%)
Mar 19, 2024 10.32 10.32 10.01 10.01 5,554 -0.14(-1.37%)
Mar 18, 2024 10.20 10.20 10.15 10.15 7,138 -0.05(-0.49%)
Mar 15, 2024 10.11 10.22 10.11 10.20 8,283 +0.09(+0.88%)
Mar 14, 2024 10.14 10.17 10.01 10.11 7,577 +0.01(+0.10%)
Mar 13, 2024 10.13 10.13 10.06 10.10 2,362 +0.12(+1.19%)
Mar 12, 2024 10.02 10.13 9.900 9.979 24,086 -0.01(-0.10%)
Mar 11, 2024 10.05 10.05 9.940 9.989 5,125 +0.02(+0.20%)
Mar 08, 2024 9.900 10.02 9.900 9.969 9,468 +0.05(+0.50%)
Mar 07, 2024 9.920 10.10 9.900 9.920 84,298 +0.07(+0.70%)
Mar 06, 2024 9.900 9.904 9.851 9.851 9,514 +0.04(+0.40%)
Mar 05, 2024 9.672 9.811 9.672 9.811 4,487 +0.11(+1.12%)
Mar 04, 2024 9.860 9.860 9.702 9.702 19,338 -0.10(-1.01%)
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.