Breaking News Bar

Business News and Information

Bankfinancial Corp (NQ: BFIN )

9.770 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 8.860 8.900 8.790 8.790 17,541 -0.14(-1.57%)
Sep 27, 2012 9.030 9.240 8.810 8.930 43,309 -0.11(-1.22%)
Sep 26, 2012 8.950 9.150 8.940 9.040 31,011 +0.08(+0.89%)
Sep 25, 2012 8.950 9.080 8.850 8.960 47,637 +0.07(+0.79%)
Sep 24, 2012 8.930 9.130 8.390 8.890 40,679 -0.07(-0.78%)
Sep 21, 2012 8.490 8.990 8.440 8.960 104,295 +0.60(+7.18%)
Sep 20, 2012 8.380 8.480 8.360 8.360 9,326 -0.02(-0.24%)
Sep 19, 2012 8.240 8.390 8.090 8.380 30,024 +0.17(+2.07%)
Sep 18, 2012 8.150 8.270 7.790 8.210 24,938 +0.04(+0.49%)
Sep 17, 2012 8.270 8.280 8.050 8.170 25,922 -0.12(-1.45%)
Sep 14, 2012 8.400 8.440 8.150 8.290 49,640 -0.11(-1.31%)
Sep 13, 2012 8.050 8.420 8.030 8.400 41,223 +0.35(+4.35%)
Sep 12, 2012 7.990 8.050 7.780 8.050 51,985 +0.08(+1.00%)
Sep 11, 2012 7.890 8.020 7.890 7.970 13,907 +0.06(+0.76%)
Sep 10, 2012 8.040 8.040 7.900 7.910 14,136 -0.05(-0.63%)
Sep 07, 2012 7.930 7.990 7.870 7.960 19,665 +0.09(+1.14%)
Sep 06, 2012 7.900 7.990 7.780 7.870 41,697 +0.05(+0.64%)
Sep 05, 2012 7.840 7.940 7.710 7.820 37,961 +0.01(+0.13%)
Sep 04, 2012 7.690 7.900 7.580 7.810 28,010 +0.12(+1.56%)
Aug 31, 2012 7.750 7.750 7.610 7.690 6,014 +0.02(+0.26%)
Aug 30, 2012 7.660 7.740 7.650 7.670 6,287 -0.07(-0.90%)
Aug 29, 2012 7.760 7.910 7.620 7.740 19,287 +0.06(+0.78%)
Aug 27, 2012 7.670 7.740 7.550 7.680 9,418 +0.03(+0.39%)
Aug 24, 2012 7.640 7.730 7.580 7.650 9,990 -0.02(-0.26%)
Aug 23, 2012 7.910 7.910 7.670 7.670 6,543 -0.16(-2.04%)
Aug 22, 2012 7.960 8.010 7.830 7.830 7,423 -0.15(-1.88%)
Aug 21, 2012 8.000 8.150 7.940 7.980 27,758 +0.03(+0.38%)
Aug 20, 2012 7.820 7.990 7.800 7.950 19,477 +0.08(+0.95%)
Aug 17, 2012 7.760 7.920 7.660 7.875 21,190 +0.07(+0.83%)
Aug 16, 2012 7.580 7.810 7.400 7.810 16,688 +0.23(+3.03%)
Aug 15, 2012 7.440 7.590 7.440 7.580 14,473 +0.10(+1.34%)
Aug 14, 2012 7.620 7.660 7.410 7.480 9,346 -0.12(-1.58%)
Aug 13, 2012 7.500 7.640 7.470 7.600 16,713 -0.06(-0.78%)
Aug 10, 2012 7.730 7.830 7.600 7.660 5,678 -0.10(-1.29%)
Aug 09, 2012 7.790 7.830 7.690 7.760 7,003 -0.02(-0.26%)
Aug 08, 2012 7.660 7.850 7.650 7.780 19,798 +0.00(+0.00%)
Aug 07, 2012 7.800 7.825 7.560 7.780 31,157 +0.00(+0.00%)
Aug 06, 2012 7.810 7.850 7.760 7.780 13,719 +0.00(+0.00%)
Aug 03, 2012 7.420 7.840 7.420 7.780 18,275 +0.41(+5.56%)
Aug 02, 2012 7.480 7.720 7.320 7.370 22,995 -0.12(-1.60%)
Aug 01, 2012 7.860 7.970 7.400 7.490 64,071 -0.37(-4.71%)
Jul 31, 2012 7.830 7.980 7.830 7.860 23,026 -0.04(-0.51%)
Jul 30, 2012 7.990 7.990 7.860 7.900 27,995 -0.09(-1.13%)
Jul 27, 2012 7.940 8.010 7.880 7.990 43,813 +0.06(+0.76%)
Jul 26, 2012 8.100 8.100 7.870 7.930 105,803 -0.02(-0.25%)
Jul 25, 2012 7.960 8.060 7.950 7.950 9,019 +0.06(+0.76%)
Jul 24, 2012 7.930 8.100 7.830 7.890 21,654 +0.02(+0.25%)
Jul 23, 2012 8.060 8.100 7.550 7.870 48,728 -0.34(-4.14%)
Jul 20, 2012 8.220 8.310 8.210 8.210 21,126 -0.08(-0.97%)
Jul 19, 2012 8.400 8.400 8.280 8.290 8,031 -0.05(-0.60%)
Jul 18, 2012 8.240 8.400 8.220 8.340 24,345 +0.10(+1.21%)
Jul 17, 2012 7.990 8.250 7.900 8.240 24,155 +0.27(+3.39%)
Jul 16, 2012 8.000 8.000 7.940 7.970 13,390 -0.07(-0.87%)
Jul 13, 2012 7.800 8.140 7.800 8.040 29,187 +0.24(+3.08%)
Jul 12, 2012 7.660 7.840 7.641 7.800 27,259 +0.10(+1.30%)
Jul 11, 2012 7.640 7.740 7.600 7.700 24,204 +0.04(+0.52%)
Jul 10, 2012 7.590 7.670 7.520 7.660 26,979 +0.14(+1.86%)
Jul 09, 2012 7.370 7.540 7.360 7.520 12,097 +0.12(+1.62%)
Jul 06, 2012 7.360 7.480 7.360 7.400 15,194 -0.06(-0.80%)
Jul 05, 2012 7.430 7.480 7.410 7.460 7,116 +0.07(+0.95%)
Jul 03, 2012 7.600 7.620 7.310 7.390 23,079 -0.17(-2.25%)
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.
 
bottom clear