Breaking News Bar

Business News and Information

Bankfinancial Corp (NQ: BFIN )

10.84 USD -0.04 (-0.37%)
Streaming Delayed Price Updated: 9:45 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.440 7.530 7.268 7.530 54,675 +0.26(+3.58%)
Jun 28, 2012 7.280 7.300 7.160 7.270 17,639 -0.04(-0.55%)
Jun 27, 2012 7.270 7.355 7.250 7.310 15,097 +0.06(+0.83%)
Jun 26, 2012 7.390 7.420 7.240 7.250 48,056 -0.15(-2.03%)
Jun 25, 2012 7.390 7.450 7.340 7.400 14,172 -0.15(-1.99%)
Jun 22, 2012 7.390 7.560 7.270 7.550 163,829 +0.24(+3.28%)
Jun 21, 2012 7.300 7.350 7.260 7.310 41,190 +0.02(+0.27%)
Jun 20, 2012 7.180 7.310 7.060 7.290 24,800 +0.08(+1.11%)
Jun 19, 2012 7.010 7.255 6.930 7.210 34,321 +0.23(+3.30%)
Jun 18, 2012 7.120 7.180 6.950 6.980 35,236 -0.19(-2.65%)
Jun 15, 2012 7.210 7.330 7.150 7.170 94,909 -0.10(-1.38%)
Jun 14, 2012 7.060 7.330 7.000 7.270 32,259 +0.24(+3.41%)
Jun 13, 2012 7.150 7.230 6.970 7.030 27,752 -0.12(-1.68%)
Jun 12, 2012 7.080 7.170 6.970 7.150 24,329 +0.12(+1.71%)
Jun 11, 2012 7.340 7.340 7.030 7.030 42,712 -0.21(-2.90%)
Jun 08, 2012 7.040 7.240 7.020 7.240 17,499 +0.19(+2.70%)
Jun 07, 2012 7.370 7.390 7.030 7.050 47,441 -0.23(-3.16%)
Jun 06, 2012 7.100 7.350 7.040 7.280 35,643 +0.22(+3.12%)
Jun 05, 2012 7.090 7.150 7.000 7.060 26,474 -0.05(-0.70%)
Jun 04, 2012 6.950 7.140 6.950 7.110 69,429 +0.22(+3.19%)
Jun 01, 2012 6.640 6.960 6.550 6.890 94,557 +0.11(+1.62%)
May 31, 2012 7.020 7.130 6.710 6.780 177,780 -0.24(-3.42%)
May 30, 2012 6.920 7.190 6.920 7.020 30,556 +0.01(+0.14%)
May 29, 2012 6.980 7.070 6.965 7.010 20,920 +0.07(+1.01%)
May 25, 2012 7.090 7.110 6.890 6.940 21,516 -0.13(-1.84%)
May 24, 2012 6.900 7.100 6.890 7.070 45,788 +0.19(+2.76%)
May 23, 2012 6.880 7.000 6.780 6.880 42,784 -0.07(-1.01%)
May 22, 2012 7.250 7.260 6.870 6.950 38,218 -0.29(-4.01%)
May 21, 2012 7.180 7.260 7.170 7.240 22,869 +0.07(+0.98%)
May 18, 2012 7.020 7.270 6.930 7.170 37,159 +0.13(+1.85%)
May 17, 2012 7.190 7.190 6.910 7.040 62,740 -0.16(-2.22%)
May 16, 2012 7.230 7.280 7.080 7.200 51,337 -0.02(-0.28%)
May 15, 2012 7.160 7.280 7.000 7.220 31,005 +0.04(+0.56%)
May 14, 2012 7.170 7.280 7.160 7.180 17,625 -0.09(-1.24%)
May 11, 2012 7.120 7.280 7.090 7.270 68,357 +0.06(+0.83%)
May 10, 2012 7.110 7.230 7.060 7.210 24,822 +0.16(+2.27%)
May 09, 2012 6.990 7.100 6.930 7.050 32,602 -0.03(-0.42%)
May 08, 2012 6.800 7.100 6.800 7.080 20,241 +0.21(+3.06%)
May 07, 2012 6.970 7.100 6.840 6.870 24,715 -0.11(-1.58%)
May 04, 2012 6.900 7.000 6.800 6.980 52,062 +0.03(+0.43%)
May 03, 2012 6.820 6.970 6.820 6.950 38,395 +0.09(+1.31%)
May 02, 2012 6.740 6.910 6.740 6.860 31,683 +0.05(+0.73%)
May 01, 2012 6.650 6.950 6.650 6.810 61,298 +0.15(+2.25%)
Apr 30, 2012 6.800 6.810 6.630 6.660 35,830 -0.16(-2.35%)
Apr 27, 2012 6.810 6.860 6.720 6.820 29,665 +0.01(+0.15%)
Apr 26, 2012 6.760 6.810 6.690 6.810 58,571 +0.02(+0.29%)
Apr 25, 2012 6.850 6.880 6.750 6.790 29,027 +0.00(+0.00%)
Apr 24, 2012 6.490 6.790 6.480 6.790 58,017 +0.28(+4.30%)
Apr 23, 2012 6.390 6.520 6.320 6.510 114,034 -0.01(-0.15%)
Apr 20, 2012 6.540 6.600 6.440 6.520 76,076 +0.08(+1.24%)
Apr 19, 2012 6.490 6.510 6.360 6.440 161,346 -0.07(-1.08%)
Apr 18, 2012 6.370 6.510 6.220 6.510 119,096 +0.09(+1.40%)
Apr 17, 2012 6.260 6.540 6.260 6.420 122,090 +0.19(+3.05%)
Apr 16, 2012 5.940 6.230 5.940 6.230 110,669 +0.30(+5.06%)
Apr 13, 2012 6.000 6.020 5.900 5.930 51,172 -0.11(-1.82%)
Apr 12, 2012 5.830 6.250 5.830 6.040 186,116 +0.19(+3.25%)
Apr 11, 2012 5.760 5.850 5.740 5.850 57,202 +0.15(+2.63%)
Apr 10, 2012 5.890 5.900 5.660 5.700 98,439 -0.19(-3.23%)
Apr 09, 2012 6.010 6.040 5.770 5.890 57,138 -0.21(-3.44%)
Apr 05, 2012 6.190 6.250 6.090 6.100 24,499 -0.14(-2.24%)
Apr 04, 2012 6.510 6.510 6.190 6.240 39,085 -0.37(-5.60%)
Apr 03, 2012 6.670 6.720 6.450 6.610 52,046 -0.10(-1.49%)
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