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 (%)
Mar 31, 2011
6.604
6.611
6.526
6.554
57,988
-0.09(-1.29%)
Mar 30, 2011
6.533
6.647
6.419
6.640
38,906
+0.10(+1.53%)
Mar 29, 2011
6.383
6.540
6.347
6.540
22,503
+0.14(+2.12%)
Mar 28, 2011
6.340
6.454
6.340
6.404
27,021
-0.04(-0.55%)
Mar 25, 2011
6.397
6.468
6.354
6.440
31,251
+0.06(+1.01%)
Mar 24, 2011
6.490
6.490
6.219
6.376
39,527
-0.10(-1.54%)
Mar 23, 2011
6.426
6.511
6.347
6.476
35,862
+0.02(+0.33%)
Mar 22, 2011
6.483
6.483
6.390
6.454
18,611
-0.03(-0.44%)
Mar 21, 2011
6.447
6.526
6.440
6.483
42,141
-0.01(-0.11%)
Mar 18, 2011
6.226
6.490
6.219
6.490
97,843
+0.29(+4.60%)
Mar 17, 2011
6.169
6.233
6.098
6.205
30,935
+0.09(+1.52%)
Mar 16, 2011
6.155
6.155
6.090
6.112
52,172
-0.05(-0.81%)
Mar 15, 2011
6.005
6.190
6.005
6.162
28,799
+0.02(+0.35%)
Mar 14, 2011
6.133
6.169
6.098
6.140
32,083
-0.04(-0.58%)
Mar 11, 2011
6.033
6.176
6.033
6.176
50,170
+0.17(+2.85%)
Mar 10, 2011
6.197
6.240
6.005
6.005
59,667
-0.27(-4.32%)
Mar 09, 2011
6.197
6.297
6.162
6.276
82,925
+0.09(+1.50%)
Mar 08, 2011
6.155
6.240
6.148
6.183
27,484
+0.05(+0.81%)
Mar 07, 2011
6.255
6.255
6.119
6.133
29,053
-0.09(-1.49%)
Mar 04, 2011
6.240
6.276
6.176
6.226
34,126
+0.03(+0.46%)
Mar 03, 2011
6.162
6.197
6.140
6.197
27,344
+0.10(+1.64%)
Mar 02, 2011
6.126
6.133
6.069
6.098
24,789
-0.04(-0.70%)
Mar 01, 2011
6.126
6.219
6.119
6.140
33,492
-0.10(-1.60%)
Feb 28, 2011
6.190
6.262
6.126
6.240
87,981
+0.06(+0.92%)
Feb 25, 2011
6.140
6.205
6.105
6.183
40,754
+0.05(+0.81%)
Feb 24, 2011
6.133
6.162
6.062
6.133
42,644
-0.01(-0.23%)
Feb 23, 2011
6.212
6.276
6.148
6.148
24,520
-0.04(-0.58%)
Feb 22, 2011
6.361
6.383
6.183
6.183
56,369
-0.23(-3.56%)
Feb 18, 2011
6.461
6.461
6.383
6.411
46,467
-0.01(-0.11%)
Feb 17, 2011
6.490
6.540
6.419
6.419
79,907
-0.06(-0.99%)
Feb 16, 2011
6.504
6.511
6.440
6.483
107,724
+0.01(+0.11%)
Feb 15, 2011
6.526
6.547
6.447
6.476
31,934
-0.06(-0.87%)
Feb 14, 2011
6.647
6.682
6.518
6.533
115,066
-0.14(-2.03%)
Feb 11, 2011
6.697
6.718
6.654
6.668
41,824
-0.09(-1.27%)
Feb 10, 2011
6.711
6.768
6.647
6.754
34,692
+0.04(+0.53%)
Feb 09, 2011
6.682
6.754
6.590
6.718
47,468
-0.01(-0.21%)
Feb 08, 2011
6.668
6.754
6.633
6.732
54,174
+0.06(+0.85%)
Feb 07, 2011
6.561
6.718
6.561
6.675
25,191
+0.12(+1.85%)
Feb 04, 2011
6.561
6.582
6.512
6.554
42,004
-0.04(-0.54%)
Feb 03, 2011
6.568
6.589
6.496
6.589
26,095
+0.01(+0.11%)
Feb 02, 2011
6.575
6.611
6.551
6.582
27,911
-0.04(-0.53%)
Feb 01, 2011
6.462
6.660
6.455
6.618
34,753
+0.16(+2.52%)
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%)
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
.