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 (%)
Mar 31, 2016
8.927
8.942
8.897
8.912
130,077
-0.01(-0.08%)
Mar 30, 2016
8.965
8.965
8.905
8.920
160,596
-0.02(-0.25%)
Mar 29, 2016
8.905
8.957
8.897
8.942
112,114
+0.01(+0.08%)
Mar 28, 2016
8.957
9.022
8.897
8.935
22,236
+0.02(+0.17%)
Mar 24, 2016
8.980
8.920
8.920
8.920
247,083
-0.09(-1.00%)
Mar 23, 2016
9.048
9.078
8.995
9.010
182,908
-0.03(-0.33%)
Mar 22, 2016
9.055
9.084
9.018
9.040
27,478
-0.06(-0.66%)
Mar 21, 2016
9.116
9.214
9.063
9.101
44,402
+0.00(+0.00%)
Mar 18, 2016
9.154
9.282
8.973
9.101
147,144
+0.00(+0.00%)
Mar 17, 2016
9.025
9.123
9.025
9.101
31,855
+0.06(+0.67%)
Mar 16, 2016
9.033
9.116
8.995
9.040
40,334
+0.02(+0.17%)
Mar 15, 2016
8.995
9.093
8.995
9.025
37,830
+0.02(+0.17%)
Mar 14, 2016
9.033
9.055
9.010
9.010
31,363
-0.07(-0.75%)
Mar 11, 2016
9.191
9.199
9.033
9.078
55,932
-0.08(-0.91%)
Mar 10, 2016
9.131
9.214
9.025
9.161
31,764
+0.03(+0.33%)
Mar 09, 2016
9.040
9.161
9.025
9.131
30,482
+0.11(+1.17%)
Mar 08, 2016
9.199
9.229
9.025
9.025
38,395
-0.18(-1.97%)
Mar 07, 2016
9.138
9.267
9.138
9.206
62,577
+0.05(+0.58%)
Mar 04, 2016
9.078
9.221
9.025
9.154
47,493
+0.09(+1.00%)
Mar 03, 2016
9.055
9.123
9.010
9.063
50,558
+0.02(+0.17%)
Mar 02, 2016
9.048
9.063
8.957
9.048
44,822
+0.02(+0.17%)
Mar 01, 2016
9.116
9.123
8.988
9.033
86,278
-0.05(-0.50%)
Feb 29, 2016
9.259
9.305
9.055
9.078
70,109
-0.20(-2.19%)
Feb 26, 2016
9.274
9.334
9.169
9.282
39,555
+0.14(+1.48%)
Feb 25, 2016
9.078
9.239
9.048
9.146
49,879
+0.19(+2.10%)
Feb 24, 2016
8.611
8.995
8.611
8.957
55,103
+0.29(+3.39%)
Feb 23, 2016
9.078
9.108
8.656
8.663
82,727
-0.39(-4.33%)
Feb 22, 2016
9.161
9.252
9.040
9.055
43,851
-0.02(-0.25%)
Feb 19, 2016
9.123
9.199
8.803
9.078
39,849
-0.01(-0.08%)
Feb 18, 2016
9.184
9.282
9.048
9.086
28,150
-0.11(-1.15%)
Feb 17, 2016
9.267
9.304
9.138
9.191
37,095
-0.04(-0.41%)
Feb 16, 2016
9.146
9.342
9.063
9.229
30,478
+0.14(+1.49%)
Feb 12, 2016
9.146
9.093
9.093
9.093
42,175
+0.08(+0.92%)
Feb 11, 2016
9.010
9.161
8.973
9.010
51,252
-0.04(-0.42%)
Feb 10, 2016
9.063
9.146
9.018
9.048
58,777
+0.02(+0.17%)
Feb 09, 2016
9.010
9.146
9.010
9.033
43,941
-0.07(-0.75%)
Feb 08, 2016
8.973
9.184
8.973
9.101
51,237
+0.09(+1.00%)
Feb 05, 2016
8.988
9.104
8.988
9.010
60,190
-0.03(-0.33%)
Feb 04, 2016
8.973
9.070
8.973
9.040
15,683
+0.03(+0.33%)
Feb 03, 2016
9.078
9.190
8.913
9.010
38,143
+0.00(+0.00%)
Feb 02, 2016
8.965
9.281
8.928
9.010
44,117
-0.09(-0.99%)
Feb 01, 2016
9.123
9.964
8.965
9.100
23,735
-0.11(-1.22%)
Jan 29, 2016
9.100
9.979
9.048
9.213
74,391
+0.12(+1.32%)
Jan 28, 2016
9.656
9.656
8.898
9.093
25,633
+0.23(+2.54%)
Jan 27, 2016
8.988
9.175
8.860
8.868
54,973
-0.16(-1.75%)
Jan 26, 2016
9.055
9.078
8.958
9.025
68,480
+0.23(+2.65%)
Jan 25, 2016
9.025
9.025
8.785
8.793
55,867
-0.28(-3.06%)
Jan 22, 2016
9.085
9.205
8.995
9.070
42,652
+0.05(+0.58%)
Jan 21, 2016
9.070
9.130
8.913
9.018
50,461
-0.08(-0.91%)
Jan 20, 2016
8.890
9.130
8.860
9.100
55,777
+0.11(+1.25%)
Jan 19, 2016
9.033
9.108
8.935
8.988
45,452
+0.04(+0.42%)
Jan 15, 2016
8.950
8.950
8.950
8.950
50,609
-0.20(-2.13%)
Jan 14, 2016
9.198
9.299
9.123
9.145
48,716
-0.02(-0.16%)
Jan 13, 2016
9.363
9.363
9.123
9.160
72,514
-0.19(-2.01%)
Jan 12, 2016
9.318
9.484
9.236
9.348
44,258
+0.05(+0.57%)
Jan 11, 2016
9.183
9.401
9.183
9.296
21,434
+0.14(+1.56%)
Jan 08, 2016
9.408
9.431
9.145
9.153
31,430
-0.23(-2.48%)
Jan 07, 2016
9.386
9.641
9.386
9.386
35,467
-0.17(-1.73%)
Jan 06, 2016
9.483
9.682
9.438
9.551
27,452
-0.04(-0.39%)
Jan 05, 2016
9.513
9.663
9.431
9.588
21,872
+0.14(+1.43%)
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
.