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 (%)
Nov 30, 2016
10.97
11.10
10.72
10.77
21,024
-0.16(-1.47%)
Nov 29, 2016
11.01
11.14
10.88
10.93
13,881
-0.02(-0.21%)
Nov 28, 2016
11.10
11.14
10.93
10.95
30,397
-0.12(-1.10%)
Nov 25, 2016
11.04
11.15
10.99
11.07
27,398
+0.08(+0.69%)
Nov 23, 2016
11.00
11.00
11.00
0
+0.03(+0.28%)
Nov 22, 2016
10.92
11.00
10.82
10.97
35,238
+0.05(+0.42%)
Nov 21, 2016
11.04
11.04
10.90
10.92
59,106
+0.04(+0.35%)
Nov 18, 2016
10.78
10.95
10.77
10.88
80,097
+0.08(+0.78%)
Nov 17, 2016
10.68
10.84
10.67
10.80
49,262
+0.16(+1.51%)
Nov 16, 2016
10.61
10.68
10.48
10.64
49,982
+0.05(+0.43%)
Nov 15, 2016
10.49
10.63
10.34
10.59
55,209
+0.09(+0.87%)
Nov 14, 2016
10.43
10.57
10.35
10.50
61,126
+0.18(+1.70%)
Nov 11, 2016
10.30
10.40
10.27
10.33
101,459
+0.05(+0.45%)
Nov 10, 2016
9.906
10.31
9.738
10.28
90,065
+0.40(+4.02%)
Nov 09, 2016
9.829
9.883
9.784
9.883
72,844
+0.08(+0.86%)
Nov 08, 2016
9.799
9.829
9.753
9.799
28,928
-0.02(-0.16%)
Nov 07, 2016
9.776
9.860
9.707
9.814
61,363
+0.17(+1.74%)
Nov 04, 2016
9.730
9.730
9.638
9.646
24,294
-0.08(-0.86%)
Nov 03, 2016
9.464
9.730
9.418
9.730
34,141
+0.33(+3.48%)
Nov 02, 2016
9.479
9.479
9.357
9.403
37,613
-0.06(-0.64%)
Nov 01, 2016
9.578
9.578
9.403
9.464
27,174
-0.09(-0.95%)
Oct 31, 2016
9.486
9.707
9.274
9.555
48,902
+0.08(+0.80%)
Oct 28, 2016
9.388
9.699
9.388
9.479
17,789
+0.12(+1.30%)
Oct 27, 2016
9.289
9.441
9.289
9.357
16,603
+0.11(+1.15%)
Oct 26, 2016
9.289
9.433
9.236
9.251
32,525
-0.02(-0.25%)
Oct 25, 2016
9.456
9.456
9.255
9.274
26,901
-0.19(-2.01%)
Oct 24, 2016
9.524
9.616
9.448
9.464
10,629
+0.01(+0.08%)
Oct 21, 2016
9.524
9.562
9.448
9.456
22,893
-0.12(-1.27%)
Oct 20, 2016
9.692
9.692
9.578
9.578
15,744
-0.10(-1.02%)
Oct 19, 2016
9.600
9.707
9.585
9.676
16,186
+0.11(+1.11%)
Oct 18, 2016
9.623
9.623
9.555
9.570
10,250
-0.02(-0.24%)
Oct 17, 2016
9.540
9.600
9.509
9.593
17,736
+0.06(+0.64%)
Oct 14, 2016
9.494
9.555
9.448
9.532
76,035
+0.06(+0.64%)
Oct 13, 2016
9.608
9.608
9.456
9.471
33,932
-0.14(-1.50%)
Oct 12, 2016
9.555
9.676
9.464
9.616
20,287
+0.10(+1.04%)
Oct 11, 2016
9.593
9.631
9.471
9.517
23,624
-0.07(-0.71%)
Oct 10, 2016
9.585
9.616
9.540
9.585
14,959
+0.08(+0.80%)
Oct 07, 2016
9.502
9.570
9.452
9.509
30,556
-0.02(-0.16%)
Oct 06, 2016
9.471
9.578
9.410
9.524
29,434
+0.02(+0.24%)
Oct 05, 2016
9.426
9.593
9.426
9.502
19,484
+0.08(+0.89%)
Oct 04, 2016
9.494
9.547
9.372
9.418
24,518
-0.10(-1.04%)
Oct 03, 2016
9.593
9.676
9.448
9.517
22,857
-0.14(-1.42%)
Sep 30, 2016
9.654
9.692
9.562
9.654
56,828
+0.06(+0.63%)
Sep 29, 2016
9.616
9.707
9.593
9.593
31,843
-0.03(-0.32%)
Sep 28, 2016
9.616
9.707
9.578
9.623
28,454
-0.03(-0.32%)
Sep 27, 2016
9.608
9.714
9.486
9.654
34,484
+0.14(+1.52%)
Sep 26, 2016
9.555
9.699
9.502
9.509
31,941
-0.17(-1.81%)
Sep 23, 2016
9.730
9.730
9.638
9.684
41,379
-0.03(-0.31%)
Sep 22, 2016
9.669
9.730
9.646
9.714
38,852
+0.06(+0.63%)
Sep 21, 2016
9.585
9.654
9.509
9.654
33,906
+0.08(+0.79%)
Sep 20, 2016
9.616
9.707
9.562
9.578
56,398
+0.02(+0.16%)
Sep 19, 2016
9.585
9.631
9.479
9.562
46,197
-0.02(-0.24%)
Sep 16, 2016
9.342
9.654
9.334
9.585
147,837
+0.25(+2.69%)
Sep 15, 2016
9.448
9.479
9.312
9.334
32,140
-0.02(-0.24%)
Sep 14, 2016
9.448
9.562
9.334
9.357
42,082
+0.00(+0.00%)
Sep 13, 2016
9.395
9.410
9.312
9.357
38,788
-0.12(-1.28%)
Sep 12, 2016
9.334
9.494
9.304
9.479
49,448
+0.17(+1.80%)
Sep 09, 2016
9.479
9.540
9.312
9.312
55,911
-0.18(-1.92%)
Sep 08, 2016
9.540
9.578
9.479
9.494
32,233
-0.02(-0.24%)
Sep 07, 2016
9.433
9.600
9.433
9.517
72,623
+0.03(+0.32%)
Sep 06, 2016
9.540
9.562
9.380
9.486
51,187
-0.09(-0.95%)
Sep 02, 2016
9.479
9.578
9.578
9.578
36,704
+0.17(+1.78%)
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
.