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
)
10.02
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2012
4.178
4.193
4.018
4.026
50,728
-0.12(-2.81%)
Jan 30, 2012
4.084
4.200
4.084
4.142
32,508
+0.01(+0.35%)
Jan 27, 2012
3.967
4.164
3.967
4.127
81,892
+0.15(+3.84%)
Jan 26, 2012
4.033
4.033
3.967
3.975
81,638
-0.02(-0.55%)
Jan 25, 2012
4.004
4.033
3.996
3.996
59,888
-0.03(-0.72%)
Jan 24, 2012
4.004
4.026
3.996
4.026
51,717
+0.01(+0.36%)
Jan 23, 2012
4.011
4.040
3.996
4.011
14,349
+0.01(+0.18%)
Jan 20, 2012
4.004
4.033
3.975
4.004
199,821
-0.01(-0.36%)
Jan 19, 2012
3.989
4.076
3.960
4.018
38,694
+0.01(+0.18%)
Jan 18, 2012
3.996
4.022
3.953
4.011
55,941
+0.01(+0.36%)
Jan 17, 2012
4.018
4.018
3.953
3.996
43,539
+0.01(+0.18%)
Jan 13, 2012
3.982
4.033
3.967
3.989
33,129
-0.05(-1.26%)
Jan 12, 2012
4.047
4.076
3.967
4.040
27,456
+0.00(+0.00%)
Jan 11, 2012
3.989
4.040
3.938
4.040
60,866
+0.02(+0.54%)
Jan 10, 2012
4.011
4.018
3.946
4.018
38,630
+0.06(+1.47%)
Jan 09, 2012
3.953
3.960
3.931
3.960
49,721
-0.01(-0.37%)
Jan 06, 2012
3.989
3.996
3.953
3.975
54,942
-0.02(-0.55%)
Jan 05, 2012
4.011
4.033
3.946
3.996
32,204
-0.04(-1.08%)
Jan 04, 2012
4.047
4.171
4.026
4.040
32,810
+0.03(+0.72%)
Dec 30, 2011
4.011
4.040
3.982
4.011
91,323
+0.00(+0.00%)
Dec 29, 2011
4.047
4.062
3.942
4.011
56,469
+0.00(+0.00%)
Dec 28, 2011
4.156
4.207
4.004
4.011
71,275
-0.15(-3.50%)
Dec 27, 2011
4.178
4.189
4.142
4.156
31,665
-0.02(-0.52%)
Dec 23, 2011
4.193
4.207
4.098
4.178
38,034
+0.12(+3.05%)
Dec 21, 2011
4.004
4.084
3.946
4.055
40,958
+0.05(+1.27%)
Dec 20, 2011
3.902
4.055
3.902
4.004
86,062
+0.11(+2.80%)
Dec 19, 2011
4.004
4.004
3.895
3.895
124,337
-0.06(-1.47%)
Dec 16, 2011
3.996
4.047
3.902
3.953
209,933
-0.01(-0.18%)
Dec 15, 2011
3.982
3.996
3.909
3.960
46,810
+0.04(+0.93%)
Dec 14, 2011
3.851
3.960
3.851
3.924
98,744
+0.03(+0.75%)
Dec 13, 2011
3.967
4.055
3.873
3.895
68,265
-0.04(-0.92%)
Dec 12, 2011
3.982
4.047
3.917
3.931
75,544
-0.12(-3.05%)
Dec 09, 2011
3.895
4.091
3.895
4.055
75,264
+0.17(+4.49%)
Dec 08, 2011
3.946
4.026
3.880
3.880
78,786
-0.12(-2.91%)
Dec 07, 2011
4.120
4.171
3.989
3.996
79,129
-0.12(-2.99%)
Dec 06, 2011
4.127
4.214
4.011
4.120
66,317
-0.01(-0.35%)
Dec 05, 2011
4.185
4.200
4.069
4.134
65,265
+0.00(+0.00%)
Dec 02, 2011
4.163
4.163
4.047
4.134
49,461
+0.04(+1.06%)
Dec 01, 2011
4.076
4.403
3.815
4.091
193,602
+0.01(+0.36%)
Nov 30, 2011
4.113
4.210
3.982
4.076
806,847
+0.14(+3.50%)
Nov 29, 2011
4.026
4.062
3.888
3.938
81,007
-0.10(-2.51%)
Nov 28, 2011
4.084
4.091
3.960
4.040
110,471
+0.08(+2.01%)
Nov 25, 2011
3.924
3.989
3.888
3.960
31,908
+0.01(+0.18%)
Nov 23, 2011
4.055
4.055
3.902
3.953
137,236
-0.08(-1.98%)
Nov 22, 2011
4.004
4.120
3.996
4.033
90,479
+0.02(+0.54%)
Nov 21, 2011
3.996
4.040
3.924
4.011
115,181
-0.06(-1.43%)
Nov 18, 2011
4.323
4.359
3.996
4.069
314,503
-0.23(-5.40%)
Nov 17, 2011
4.504
4.526
4.258
4.301
150,861
-0.16(-3.58%)
Nov 16, 2011
4.773
4.773
4.461
4.461
146,587
-0.38(-7.93%)
Nov 15, 2011
4.729
4.874
4.657
4.845
50,164
+0.09(+1.98%)
Nov 14, 2011
4.925
4.947
4.729
4.751
80,280
-0.24(-4.80%)
Nov 11, 2011
4.939
5.005
4.918
4.990
41,388
+0.12(+2.38%)
Nov 10, 2011
4.990
4.990
4.794
4.874
47,787
-0.04(-0.88%)
Nov 09, 2011
5.244
5.621
4.831
4.918
131,413
-0.51(-9.36%)
Nov 08, 2011
5.375
5.491
5.244
5.425
53,551
+0.10(+1.91%)
Nov 07, 2011
5.607
5.643
5.295
5.324
48,646
-0.28(-4.92%)
Nov 04, 2011
5.657
5.730
5.585
5.599
42,170
-0.13(-2.28%)
Nov 03, 2011
5.512
5.759
5.447
5.730
84,554
+0.16(+2.86%)
Nov 02, 2011
5.512
5.665
5.476
5.570
65,170
+0.22(+4.21%)
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
.