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, 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
.