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
)
10.00
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2021
7.352
7.472
7.275
7.275
74,253
-0.06(-0.82%)
Jan 28, 2021
7.421
7.669
7.309
7.335
48,790
-0.01(-0.12%)
Jan 27, 2021
7.515
7.544
7.335
7.343
84,323
-0.21(-2.84%)
Jan 26, 2021
7.652
7.815
7.506
7.558
41,283
-0.10(-1.34%)
Jan 25, 2021
7.678
7.729
7.558
7.661
33,267
-0.12(-1.54%)
Jan 22, 2021
7.558
7.781
7.558
7.781
41,031
+0.15(+2.02%)
Jan 21, 2021
7.815
7.815
7.627
7.627
45,085
-0.20(-2.52%)
Jan 20, 2021
7.850
7.884
7.785
7.824
53,865
-0.05(-0.65%)
Jan 19, 2021
8.098
8.098
7.738
7.875
52,101
-0.29(-3.57%)
Jan 15, 2021
7.781
8.184
7.733
8.167
165,874
+0.34(+4.39%)
Jan 14, 2021
7.790
7.892
7.790
7.824
20,793
+0.05(+0.66%)
Jan 13, 2021
7.892
7.892
7.695
7.772
41,173
-0.10(-1.31%)
Jan 12, 2021
7.755
7.978
7.755
7.875
27,364
+0.09(+1.21%)
Jan 11, 2021
8.107
8.236
7.627
7.781
59,237
-0.10(-1.31%)
Jan 08, 2021
7.867
8.064
7.721
7.884
46,626
+0.09(+1.21%)
Jan 07, 2021
7.738
7.832
7.635
7.790
69,487
+0.18(+2.37%)
Jan 06, 2021
7.549
8.041
7.549
7.609
81,104
+0.18(+2.43%)
Jan 05, 2021
7.524
7.627
7.421
7.429
80,093
-0.03(-0.35%)
Jan 04, 2021
7.592
7.695
7.438
7.455
33,652
-0.08(-1.03%)
Dec 31, 2020
7.532
7.532
7.532
122,236
-0.07(-0.90%)
Dec 30, 2020
7.541
7.627
7.506
7.601
122,236
+0.07(+0.91%)
Dec 29, 2020
7.661
7.661
7.481
7.532
26,229
-0.16(-2.12%)
Dec 28, 2020
7.712
7.738
7.669
7.695
40,784
+0.19(+2.51%)
Dec 24, 2020
7.549
7.601
7.506
7.506
13,638
-0.10(-1.35%)
Dec 23, 2020
7.515
7.678
7.515
7.609
60,740
+0.10(+1.37%)
Dec 22, 2020
7.498
7.558
7.498
7.506
87,584
-0.03(-0.46%)
Dec 21, 2020
7.687
7.687
7.472
7.541
55,818
+0.03(+0.46%)
Dec 18, 2020
7.678
7.704
7.472
7.506
105,260
-0.11(-1.46%)
Dec 17, 2020
7.635
7.656
7.549
7.618
19,457
+0.03(+0.45%)
Dec 16, 2020
7.618
7.652
7.549
7.584
23,579
-0.07(-0.90%)
Dec 15, 2020
7.678
7.807
7.609
7.652
33,106
+0.03(+0.34%)
Dec 14, 2020
7.592
7.729
7.541
7.627
34,805
+0.05(+0.68%)
Dec 11, 2020
7.704
7.764
7.558
7.575
28,908
-0.12(-1.56%)
Dec 10, 2020
7.558
7.695
7.472
7.695
88,967
+0.24(+3.22%)
Dec 09, 2020
7.455
7.498
7.403
7.455
104,323
+0.10(+1.40%)
Dec 08, 2020
7.223
7.395
7.215
7.352
46,701
+0.15(+2.02%)
Dec 07, 2020
7.228
7.276
7.138
7.206
36,581
-0.05(-0.71%)
Dec 04, 2020
7.258
7.292
7.129
7.258
39,632
+0.14(+1.93%)
Dec 03, 2020
7.129
7.155
6.975
7.120
42,064
+0.01(+0.12%)
Dec 02, 2020
6.966
7.112
6.957
7.112
72,645
+0.11(+1.59%)
Dec 01, 2020
7.086
7.221
6.914
7.000
24,425
+0.08(+1.12%)
Nov 30, 2020
7.240
7.481
6.897
6.923
34,317
-0.27(-3.70%)
Nov 27, 2020
7.258
7.258
7.060
7.189
38,583
+0.00(+0.00%)
Nov 25, 2020
7.198
7.292
7.086
7.189
28,792
-0.23(-3.12%)
Nov 24, 2020
7.195
7.524
7.195
7.421
57,402
+0.29(+4.09%)
Nov 23, 2020
7.012
7.193
6.957
7.129
32,445
+0.14(+1.96%)
Nov 20, 2020
6.726
7.069
6.726
6.992
76,001
+0.15(+2.26%)
Nov 19, 2020
6.966
7.005
6.657
6.837
87,731
-0.23(-3.28%)
Nov 18, 2020
7.549
7.549
7.069
7.069
21,814
-0.23(-3.17%)
Nov 17, 2020
7.249
7.361
7.095
7.301
23,665
+0.05(+0.71%)
Nov 16, 2020
7.215
7.386
7.086
7.249
35,999
+0.17(+2.42%)
Nov 13, 2020
6.743
7.129
6.743
7.077
14,337
+0.36(+5.36%)
Nov 12, 2020
7.172
7.206
6.713
6.717
21,208
-0.56(-7.67%)
Nov 11, 2020
7.215
7.412
7.155
7.275
13,647
-0.13(-1.74%)
Nov 10, 2020
6.949
7.609
6.794
7.403
50,361
+0.57(+8.42%)
Nov 09, 2020
6.863
7.129
6.657
6.829
44,525
+0.47(+7.42%)
Nov 06, 2020
6.382
6.399
6.315
6.357
16,539
+0.02(+0.27%)
Nov 05, 2020
6.340
6.475
6.331
6.340
17,411
-0.03(-0.53%)
Nov 04, 2020
6.374
6.505
6.315
6.374
47,664
-0.14(-2.08%)
Nov 03, 2020
6.509
6.738
6.365
6.509
39,224
+0.11(+1.72%)
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
.