Breaking News Bar

Business News and Information

Bankfinancial Corp (NQ: BFIN )

11.47 USD -0.10 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.760 9.990 9.430 9.450 90,300 -0.24(-2.48%)
Feb 25, 2021 9.950 10.08 9.650 9.690 21,526 -0.26(-2.61%)
Feb 24, 2021 9.620 10.15 9.620 9.950 36,155 +0.30(+3.11%)
Feb 23, 2021 9.830 9.970 9.540 9.650 38,456 -0.08(-0.82%)
Feb 22, 2021 9.640 9.830 9.520 9.730 27,283 +0.22(+2.31%)
Feb 19, 2021 9.270 9.550 9.270 9.510 21,700 +0.24(+2.59%)
Feb 18, 2021 9.180 9.350 9.180 9.270 20,094 -0.18(-1.90%)
Feb 17, 2021 9.500 9.610 9.400 9.450 25,162 -0.12(-1.25%)
Feb 16, 2021 9.620 9.630 9.520 9.570 54,511 +0.04(+0.42%)
Feb 12, 2021 9.450 9.540 9.400 9.530 22,800 -0.01(-0.10%)
Feb 11, 2021 9.370 9.790 9.339 9.540 44,831 +0.10(+1.06%)
Feb 10, 2021 9.560 9.758 9.420 9.440 37,502 -0.17(-1.77%)
Feb 09, 2021 9.480 9.640 9.340 9.610 45,391 +0.14(+1.48%)
Feb 08, 2021 9.350 9.500 9.350 9.470 31,512 +0.13(+1.39%)
Feb 05, 2021 9.320 9.383 9.140 9.340 19,500 +0.04(+0.43%)
Feb 04, 2021 9.220 9.455 9.200 9.300 37,020 +0.20(+2.20%)
Feb 03, 2021 9.100 9.210 8.950 9.100 22,377 -0.06(-0.66%)
Feb 02, 2021 9.240 9.240 9.010 9.160 31,736 +0.40(+4.57%)
Feb 01, 2021 8.510 8.900 8.500 8.760 31,127 +0.28(+3.30%)
Jan 29, 2021 8.570 8.710 8.480 8.480 63,700 -0.07(-0.82%)
Jan 28, 2021 8.650 8.940 8.520 8.550 41,856 -0.01(-0.12%)
Jan 27, 2021 8.760 8.794 8.550 8.560 72,339 -0.25(-2.84%)
Jan 26, 2021 8.920 9.110 8.750 8.810 35,416 -0.12(-1.34%)
Jan 25, 2021 8.950 9.010 8.810 8.930 28,539 -0.14(-1.54%)
Jan 22, 2021 8.810 9.070 8.810 9.070 35,200 +0.18(+2.02%)
Jan 21, 2021 9.110 9.110 8.890 8.890 38,678 -0.23(-2.52%)
Jan 20, 2021 9.150 9.190 9.075 9.120 46,210 -0.06(-0.65%)
Jan 19, 2021 9.440 9.440 9.020 9.180 44,697 -0.34(-3.57%)
Jan 15, 2021 9.070 9.540 9.015 9.520 142,300 +0.40(+4.39%)
Jan 14, 2021 9.080 9.200 9.080 9.120 17,838 +0.06(+0.66%)
Jan 13, 2021 9.200 9.200 8.970 9.060 35,322 -0.12(-1.31%)
Jan 12, 2021 9.040 9.300 9.040 9.180 23,475 +0.11(+1.21%)
Jan 11, 2021 9.450 9.600 8.890 9.070 50,818 -0.12(-1.31%)
Jan 08, 2021 9.170 9.400 9.000 9.190 40,000 +0.11(+1.21%)
Jan 07, 2021 9.020 9.130 8.900 9.080 59,612 +0.21(+2.37%)
Jan 06, 2021 8.800 9.373 8.800 8.870 69,578 +0.21(+2.42%)
Jan 05, 2021 8.770 8.890 8.650 8.660 68,710 -0.03(-0.35%)
Jan 04, 2021 8.850 8.970 8.670 8.690 28,870 -0.09(-1.03%)
Dec 31, 2020 8.780 8.780 8.780 104,864 -0.08(-0.90%)
Dec 30, 2020 8.790 8.890 8.750 8.860 104,864 +0.08(+0.91%)
Dec 29, 2020 8.930 8.930 8.720 8.780 22,502 -0.19(-2.12%)
Dec 28, 2020 8.990 9.020 8.940 8.970 34,988 +0.22(+2.51%)
Dec 24, 2020 8.800 8.860 8.750 8.750 11,700 -0.12(-1.35%)
Dec 23, 2020 8.760 8.950 8.760 8.870 52,108 +0.12(+1.37%)
Dec 22, 2020 8.740 8.810 8.740 8.750 75,137 -0.04(-0.46%)
Dec 21, 2020 8.960 8.960 8.710 8.790 47,885 +0.04(+0.46%)
Dec 18, 2020 8.950 8.980 8.710 8.750 90,300 -0.13(-1.46%)
Dec 17, 2020 8.900 8.924 8.800 8.880 16,692 +0.04(+0.45%)
Dec 16, 2020 8.880 8.920 8.800 8.840 20,228 -0.08(-0.90%)
Dec 15, 2020 8.950 9.100 8.870 8.920 28,401 +0.03(+0.34%)
Dec 14, 2020 8.850 9.010 8.790 8.890 29,859 +0.06(+0.68%)
Dec 11, 2020 8.980 9.050 8.810 8.830 24,800 -0.14(-1.56%)
Dec 10, 2020 8.810 8.970 8.710 8.970 76,323 +0.28(+3.22%)
Dec 09, 2020 8.690 8.740 8.630 8.690 89,497 +0.12(+1.40%)
Dec 08, 2020 8.420 8.620 8.410 8.570 40,064 +0.17(+2.02%)
Dec 07, 2020 8.425 8.481 8.320 8.400 31,382 -0.06(-0.71%)
Dec 04, 2020 8.460 8.500 8.310 8.460 34,000 +0.16(+1.93%)
Dec 03, 2020 8.310 8.340 8.130 8.300 36,086 +0.01(+0.12%)
Dec 02, 2020 8.120 8.290 8.110 8.290 62,321 +0.13(+1.59%)
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