Bankfinancial Corp (NQ: BFIN )

10.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.273 8.308 8.204 8.270 9,200 +0.09(+1.04%)
Mar 30, 2023 8.332 8.332 8.185 8.185 7,094 -0.09(-1.03%)
Mar 29, 2023 8.384 8.384 8.223 8.270 4,795 -0.06(-0.68%)
Mar 28, 2023 8.388 8.388 8.327 8.327 13,471 -0.01(-0.11%)
Mar 27, 2023 8.403 8.536 8.336 8.336 7,225 -0.07(-0.79%)
Mar 24, 2023 8.336 8.431 8.336 8.403 3,857 +0.02(+0.23%)
Mar 23, 2023 8.450 8.507 8.384 8.384 29,289 -0.08(-0.89%)
Mar 22, 2023 8.412 8.665 8.412 8.459 4,117 -0.14(-1.65%)
Mar 21, 2023 8.384 8.648 8.336 8.601 5,809 +0.27(+3.29%)
Mar 20, 2023 8.459 8.507 8.327 8.327 32,180 -0.06(-0.68%)
Mar 17, 2023 8.563 8.563 8.365 8.384 25,120 -0.18(-2.10%)
Mar 16, 2023 8.440 8.570 8.384 8.563 6,294 +0.19(+2.26%)
Mar 15, 2023 8.715 8.715 8.374 8.374 10,195 -0.13(-1.56%)
Mar 14, 2023 8.318 9.187 8.318 8.507 21,112 +0.31(+3.81%)
Mar 13, 2023 8.885 8.885 8.081 8.195 32,715 -0.78(-8.64%)
Mar 10, 2023 9.536 9.536 8.894 8.970 75,271 -0.45(-4.81%)
Mar 09, 2023 9.707 9.738 9.395 9.423 43,281 -0.35(-3.58%)
Mar 08, 2023 9.716 9.773 9.707 9.773 2,297 +0.08(+0.78%)
Mar 07, 2023 9.688 9.726 9.698 9.698 10,653 +0.00(+0.00%)
Mar 06, 2023 9.783 9.783 9.698 9.698 7,434 -0.11(-1.16%)
Mar 03, 2023 9.783 9.816 9.783 9.811 6,222 +0.03(+0.29%)
Mar 02, 2023 9.877 9.877 9.783 9.783 6,887 -0.04(-0.39%)
Mar 01, 2023 9.764 9.915 9.764 9.820 11,632 +0.09(+0.97%)
Feb 28, 2023 9.773 9.830 9.688 9.726 14,254 +0.02(+0.19%)
Feb 27, 2023 9.773 9.792 9.707 9.707 2,279 -0.03(-0.29%)
Feb 24, 2023 9.811 9.820 9.698 9.735 9,341 -0.01(-0.10%)
Feb 23, 2023 9.745 9.764 9.698 9.745 7,354 +0.02(+0.19%)
Feb 22, 2023 9.754 9.768 9.726 9.726 33,175 +0.04(+0.39%)
Feb 21, 2023 9.773 9.773 9.565 9.688 36,034 -0.06(-0.58%)
Feb 17, 2023 9.745 9.745 9.688 9.745 5,342 +0.10(+1.08%)
Feb 16, 2023 9.688 9.716 9.461 9.641 8,370 +0.00(+0.00%)
Feb 15, 2023 9.669 9.764 9.641 9.641 11,629 -0.09(-0.97%)
Feb 14, 2023 9.707 9.754 9.698 9.735 6,124 +0.01(+0.10%)
Feb 13, 2023 9.767 9.801 9.698 9.726 6,815 -0.05(-0.48%)
Feb 10, 2023 9.773 9.773 9.773 9.773 1,153 -0.06(-0.58%)
Feb 09, 2023 9.849 9.853 9.707 9.830 6,319 -0.03(-0.29%)
Feb 08, 2023 9.849 9.914 9.830 9.858 9,678 +0.02(+0.19%)
Feb 07, 2023 9.821 9.914 9.765 9.839 11,703 +0.08(+0.86%)
Feb 06, 2023 9.793 9.811 9.728 9.755 11,386 -0.01(-0.10%)
Feb 03, 2023 9.671 9.821 9.671 9.765 22,944 +0.20(+2.05%)
Feb 02, 2023 9.549 9.727 9.549 9.568 7,592 -0.10(-1.06%)
Feb 01, 2023 9.474 9.680 9.456 9.671 8,923 +0.22(+2.38%)
Jan 31, 2023 9.478 9.478 9.381 9.446 9,576 -0.01(-0.10%)
Jan 30, 2023 9.643 9.643 9.381 9.456 7,019 +0.18(+1.92%)
Jan 27, 2023 9.381 9.429 9.278 9.278 15,736 -0.07(-0.70%)
Jan 26, 2023 9.456 9.484 9.343 9.343 3,899 -0.10(-1.09%)
Jan 25, 2023 9.596 9.624 9.428 9.446 8,791 -0.06(-0.59%)
Jan 24, 2023 9.456 9.559 9.456 9.502 3,543 +0.05(+0.50%)
Jan 23, 2023 9.418 9.568 9.409 9.456 11,839 -0.16(-1.66%)
Jan 20, 2023 9.484 9.615 9.390 9.615 7,691 +0.18(+1.88%)
Jan 19, 2023 9.484 9.484 9.381 9.437 5,604 -0.05(-0.49%)
Jan 18, 2023 9.624 9.699 9.484 9.484 20,405 -0.14(-1.46%)
Jan 17, 2023 9.736 9.765 9.624 9.624 11,623 -0.09(-0.96%)
Jan 13, 2023 9.736 9.774 9.718 9.718 13,927 -0.03(-0.29%)
Jan 12, 2023 9.695 9.765 9.652 9.746 13,552 +0.06(+0.58%)
Jan 11, 2023 9.643 9.727 9.624 9.690 6,115 +0.00(+0.00%)
Jan 10, 2023 9.727 9.736 9.680 9.690 7,767 -0.02(-0.19%)
Jan 09, 2023 9.774 9.783 9.708 9.708 7,976 -0.05(-0.48%)
Jan 06, 2023 9.811 9.811 9.708 9.755 5,518 +0.03(+0.29%)
Jan 05, 2023 9.793 9.835 9.708 9.727 18,399 -0.05(-0.48%)
Jan 04, 2023 9.783 9.858 9.615 9.774 35,182 -0.02(-0.19%)
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.