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 28, 2013
5.896
5.932
5.765
5.903
25,209
+0.05(+0.87%)
Mar 27, 2013
5.889
5.889
5.845
5.852
19,341
-0.10(-1.72%)
Mar 26, 2013
5.889
5.954
5.837
5.954
21,152
+0.09(+1.49%)
Mar 25, 2013
5.896
5.910
5.845
5.867
10,460
-0.01(-0.25%)
Mar 22, 2013
5.925
5.925
5.808
5.881
4,728
-0.04(-0.62%)
Mar 21, 2013
5.859
5.925
5.816
5.918
12,643
+0.03(+0.50%)
Mar 20, 2013
5.786
5.896
5.765
5.889
21,009
+0.06(+1.00%)
Mar 19, 2013
5.786
5.918
5.786
5.830
22,459
+0.04(+0.76%)
Mar 18, 2013
5.597
5.874
5.597
5.786
41,641
+0.12(+2.06%)
Mar 15, 2013
5.932
5.932
5.582
5.670
189,698
-0.25(-4.19%)
Mar 14, 2013
5.867
5.932
5.837
5.918
26,071
+0.04(+0.75%)
Mar 13, 2013
5.962
6.071
5.837
5.874
17,777
-0.10(-1.71%)
Mar 12, 2013
6.086
6.086
5.969
5.976
7,407
-0.15(-2.38%)
Mar 11, 2013
6.027
6.129
5.903
6.122
25,150
+0.05(+0.84%)
Mar 08, 2013
6.093
6.093
6.013
6.071
20,052
+0.01(+0.12%)
Mar 07, 2013
6.042
6.071
5.947
6.064
25,221
+0.04(+0.73%)
Mar 06, 2013
6.027
6.035
5.889
6.020
14,650
-0.01(-0.24%)
Mar 05, 2013
5.969
6.049
5.823
6.035
43,091
+0.06(+0.98%)
Mar 04, 2013
5.845
5.991
5.830
5.976
140,711
+0.09(+1.61%)
Mar 01, 2013
5.728
5.889
5.655
5.881
24,239
+0.06(+1.00%)
Feb 28, 2013
5.859
5.859
5.721
5.823
18,269
-0.05(-0.87%)
Feb 27, 2013
5.889
5.909
5.794
5.874
26,651
-0.01(-0.12%)
Feb 26, 2013
5.910
5.910
5.823
5.881
111,853
+0.00(+0.00%)
Feb 25, 2013
5.867
5.954
5.684
5.881
105,534
+0.03(+0.50%)
Feb 22, 2013
5.779
5.867
5.648
5.852
115,156
+0.11(+1.91%)
Feb 21, 2013
5.713
5.816
5.655
5.743
184,923
+0.03(+0.51%)
Feb 20, 2013
5.830
5.845
5.662
5.713
63,954
-0.12(-2.13%)
Feb 19, 2013
5.910
5.918
5.773
5.837
38,735
-0.08(-1.36%)
Feb 15, 2013
5.816
5.954
5.662
5.918
80,599
+0.15(+2.53%)
Feb 14, 2013
5.786
5.801
5.765
5.772
40,543
+0.09(+1.67%)
Feb 13, 2013
5.589
5.830
5.487
5.677
34,324
+0.09(+1.57%)
Feb 12, 2013
5.575
5.604
5.575
5.589
7,107
+0.07(+1.19%)
Feb 11, 2013
5.349
5.589
5.349
5.524
21,646
+0.17(+3.13%)
Feb 08, 2013
5.370
5.400
5.327
5.356
21,829
-0.09(-1.74%)
Feb 07, 2013
5.443
5.465
5.341
5.451
8,894
+0.04(+0.81%)
Feb 06, 2013
5.290
5.429
5.254
5.407
70,726
+0.12(+2.21%)
Feb 04, 2013
5.516
5.516
5.268
5.290
29,292
-0.27(-4.86%)
Feb 01, 2013
5.546
5.619
5.451
5.560
316,043
+0.05(+0.93%)
Jan 31, 2013
5.538
5.582
5.444
5.509
25,663
-0.02(-0.40%)
Jan 30, 2013
5.721
5.721
5.451
5.531
20,258
-0.21(-3.68%)
Jan 29, 2013
5.684
5.830
5.648
5.743
61,633
+0.09(+1.68%)
Jan 28, 2013
5.473
5.648
5.327
5.648
23,850
+0.17(+3.06%)
Jan 25, 2013
5.611
5.611
5.400
5.480
14,765
-0.09(-1.70%)
Jan 24, 2013
5.619
5.619
5.524
5.575
5,599
-0.02(-0.39%)
Jan 23, 2013
5.626
5.662
5.589
5.597
11,953
-0.05(-0.90%)
Jan 22, 2013
5.611
5.655
5.495
5.648
19,840
+0.11(+1.98%)
Jan 18, 2013
5.443
5.575
5.334
5.538
40,732
+0.07(+1.34%)
Jan 17, 2013
5.422
5.465
5.422
5.465
7,918
+0.05(+0.94%)
Jan 16, 2013
5.553
5.567
5.414
5.414
6,443
-0.15(-2.75%)
Jan 15, 2013
5.443
5.589
5.400
5.567
10,804
+0.08(+1.46%)
Jan 14, 2013
5.451
5.553
5.451
5.487
16,790
-0.01(-0.13%)
Jan 11, 2013
5.516
5.582
5.458
5.495
8,402
-0.01(-0.13%)
Jan 10, 2013
5.713
5.713
5.473
5.502
9,974
-0.18(-3.21%)
Jan 09, 2013
5.648
5.757
5.633
5.684
15,169
+0.04(+0.65%)
Jan 08, 2013
5.567
5.699
5.528
5.648
12,856
+0.09(+1.71%)
Jan 07, 2013
5.662
5.670
5.553
5.553
15,669
-0.18(-3.18%)
Jan 04, 2013
5.713
5.750
5.546
5.735
52,245
+0.13(+2.34%)
Jan 03, 2013
5.597
5.619
5.378
5.604
32,788
+0.03(+0.52%)
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
.