Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bankfinancial Corp
(NQ:
BFIN
)
10.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
6.469
6.469
6.377
6.455
32,447
+0.02(+0.33%)
Jan 28, 2011
6.604
6.604
6.412
6.434
68,004
-0.20(-2.99%)
Jan 27, 2011
6.660
6.660
6.554
6.632
23,122
-0.03(-0.43%)
Jan 26, 2011
6.646
6.685
6.625
6.660
23,844
+0.01(+0.21%)
Jan 25, 2011
6.519
6.660
6.497
6.646
20,907
+0.07(+1.08%)
Jan 24, 2011
6.483
6.575
6.483
6.575
11,514
+0.08(+1.31%)
Jan 21, 2011
6.589
6.611
6.490
6.490
53,539
-0.06(-0.97%)
Jan 20, 2011
6.462
6.589
6.462
6.554
37,712
+0.07(+1.09%)
Jan 19, 2011
6.773
6.773
6.455
6.483
61,575
-0.31(-4.58%)
Jan 18, 2011
6.738
6.795
6.639
6.795
26,455
+0.01(+0.10%)
Jan 14, 2011
6.752
6.795
6.689
6.788
43,144
+0.01(+0.10%)
Jan 13, 2011
6.738
6.830
6.681
6.781
36,981
-0.05(-0.73%)
Jan 12, 2011
6.809
6.830
6.752
6.830
37,873
+0.05(+0.73%)
Jan 11, 2011
6.766
6.788
6.696
6.781
25,512
+0.04(+0.52%)
Jan 10, 2011
6.724
6.788
6.674
6.745
60,751
-0.04(-0.52%)
Jan 07, 2011
6.936
6.936
6.731
6.781
25,996
-0.13(-1.84%)
Jan 06, 2011
7.071
7.071
6.880
6.908
24,025
-0.18(-2.59%)
Jan 05, 2011
6.979
7.113
6.894
7.092
32,002
+0.11(+1.62%)
Jan 04, 2011
7.134
7.141
6.915
6.979
44,051
-0.11(-1.60%)
Jan 03, 2011
6.922
7.152
6.858
7.092
86,734
+0.19(+2.77%)
Dec 31, 2010
6.830
6.943
6.802
6.901
41,090
+0.04(+0.52%)
Dec 30, 2010
6.936
6.943
6.865
6.865
19,458
-0.06(-0.82%)
Dec 29, 2010
6.986
6.986
6.908
6.922
18,655
-0.04(-0.51%)
Dec 28, 2010
6.993
6.993
6.908
6.957
16,296
-0.03(-0.41%)
Dec 27, 2010
6.880
6.986
6.752
6.986
21,775
+0.07(+1.02%)
Dec 23, 2010
6.851
6.922
6.837
6.915
28,352
+0.06(+0.83%)
Dec 22, 2010
6.802
6.901
6.795
6.858
37,065
+0.09(+1.36%)
Dec 21, 2010
6.795
6.816
6.724
6.766
84,796
+0.00(+0.00%)
Dec 20, 2010
6.830
6.851
6.745
6.766
44,543
-0.06(-0.83%)
Dec 17, 2010
6.837
6.858
6.759
6.823
122,598
-0.01(-0.21%)
Dec 16, 2010
6.752
6.837
6.689
6.837
54,559
+0.08(+1.26%)
Dec 15, 2010
6.788
6.795
6.724
6.752
82,654
-0.02(-0.31%)
Dec 14, 2010
6.752
6.816
6.717
6.773
92,647
+0.07(+1.06%)
Dec 13, 2010
6.802
6.802
6.696
6.703
80,253
-0.08(-1.25%)
Dec 10, 2010
6.766
6.788
6.717
6.788
70,763
+0.01(+0.21%)
Dec 09, 2010
6.809
6.809
6.696
6.773
87,156
+0.03(+0.42%)
Dec 08, 2010
6.788
6.837
6.710
6.745
106,914
-0.05(-0.68%)
Dec 07, 2010
6.759
6.837
6.724
6.791
57,431
+0.10(+1.53%)
Dec 06, 2010
6.646
6.766
6.597
6.689
73,860
+0.01(+0.11%)
Dec 03, 2010
6.653
6.689
6.547
6.681
60,189
+0.03(+0.43%)
Dec 02, 2010
6.681
6.717
6.625
6.653
32,049
+0.00(+0.00%)
Dec 01, 2010
6.717
6.717
6.625
6.653
39,745
+0.05(+0.75%)
Nov 30, 2010
6.639
6.681
6.533
6.604
65,759
-0.11(-1.58%)
Nov 29, 2010
6.689
6.745
6.653
6.710
16,763
-0.01(-0.11%)
Nov 26, 2010
6.653
6.752
6.653
6.717
5,517
+0.00(+0.00%)
Nov 24, 2010
6.717
6.717
6.717
6.717
82,251
+0.07(+1.06%)
Nov 23, 2010
6.589
6.667
6.582
6.646
25,335
-0.02(-0.32%)
Nov 22, 2010
6.589
6.681
6.568
6.667
19,482
+0.03(+0.43%)
Nov 19, 2010
6.689
6.689
6.625
6.639
38,155
-0.04(-0.53%)
Nov 18, 2010
6.639
6.717
6.505
6.674
39,273
+0.11(+1.73%)
Nov 17, 2010
6.589
6.717
6.469
6.561
22,417
+0.01(+0.22%)
Nov 16, 2010
6.568
6.618
6.490
6.547
54,107
-0.08(-1.28%)
Nov 15, 2010
6.674
6.717
6.547
6.632
25,075
+0.01(+0.11%)
Nov 12, 2010
6.653
6.703
6.611
6.625
28,390
-0.08(-1.16%)
Nov 11, 2010
6.752
6.823
6.654
6.703
37,042
-0.13(-1.87%)
Nov 10, 2010
6.759
6.865
6.759
6.830
38,829
+0.09(+1.37%)
Nov 09, 2010
6.738
6.858
6.724
6.738
46,117
+0.00(+0.00%)
Nov 08, 2010
6.915
6.936
6.696
6.738
58,990
-0.18(-2.66%)
Nov 05, 2010
6.866
6.929
6.824
6.922
38,151
+0.08(+1.13%)
Nov 04, 2010
6.711
6.845
6.544
6.845
161,161
+0.25(+3.73%)
Nov 03, 2010
6.606
6.627
6.536
6.599
31,997
-0.01(-0.11%)
Nov 02, 2010
6.648
6.690
6.557
6.606
67,282
+0.04(+0.64%)
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
.