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 (%)
May 28, 2021
9.410
9.707
9.322
9.672
76,549
+0.29(+3.08%)
May 27, 2021
9.401
9.515
9.357
9.383
64,539
+0.04(+0.37%)
May 26, 2021
9.226
9.418
9.217
9.348
46,738
+0.07(+0.75%)
May 25, 2021
9.488
9.567
9.208
9.278
70,836
-0.23(-2.39%)
May 24, 2021
9.427
9.629
9.366
9.506
58,586
+0.08(+0.84%)
May 21, 2021
9.427
9.559
9.366
9.427
68,915
+0.09(+0.94%)
May 20, 2021
9.313
9.383
9.112
9.340
58,885
-0.01(-0.09%)
May 19, 2021
9.243
9.383
9.138
9.348
54,338
+0.02(+0.19%)
May 18, 2021
9.366
9.453
9.305
9.331
34,313
-0.08(-0.84%)
May 17, 2021
9.436
9.453
9.357
9.410
19,925
-0.01(-0.09%)
May 14, 2021
9.287
9.515
9.287
9.418
88,720
+0.13(+1.41%)
May 13, 2021
9.191
9.313
9.156
9.287
59,020
+0.17(+1.87%)
May 12, 2021
9.147
9.222
9.060
9.116
83,327
-0.04(-0.43%)
May 11, 2021
9.060
9.191
9.060
9.156
54,388
+0.00(+0.00%)
May 10, 2021
9.191
9.286
9.139
9.156
114,864
+0.02(+0.19%)
May 07, 2021
9.139
9.234
9.078
9.139
60,437
-0.09(-0.94%)
May 06, 2021
9.139
9.225
9.008
9.225
49,031
+0.11(+1.24%)
May 05, 2021
9.329
9.347
9.086
9.113
61,893
-0.20(-2.14%)
May 04, 2021
9.260
9.401
9.225
9.312
66,306
+0.01(+0.09%)
May 03, 2021
9.095
9.390
9.095
9.303
49,536
+0.27(+2.98%)
Apr 30, 2021
8.948
9.104
8.948
9.034
125,831
+0.01(+0.10%)
Apr 29, 2021
9.017
9.052
8.913
9.026
118,866
+0.00(+0.00%)
Apr 28, 2021
8.982
9.060
8.939
9.026
64,495
-0.03(-0.29%)
Apr 27, 2021
9.017
9.095
8.965
9.052
59,232
+0.03(+0.29%)
Apr 26, 2021
8.991
9.069
8.965
9.026
72,186
+0.03(+0.29%)
Apr 23, 2021
8.913
9.086
8.913
9.000
55,591
+0.13(+1.47%)
Apr 22, 2021
9.008
9.026
8.861
8.870
232,274
-0.16(-1.73%)
Apr 21, 2021
8.963
9.060
8.963
9.026
89,856
+0.13(+1.46%)
Apr 20, 2021
8.861
9.043
8.844
8.896
57,008
-0.03(-0.29%)
Apr 19, 2021
8.904
9.008
8.731
8.922
89,845
+0.02(+0.19%)
Apr 16, 2021
9.000
9.017
8.852
8.904
211,065
-0.04(-0.48%)
Apr 15, 2021
9.000
9.008
8.809
8.948
46,852
+0.02(+0.19%)
Apr 14, 2021
8.844
9.043
8.844
8.930
58,447
+0.06(+0.68%)
Apr 13, 2021
9.000
9.000
8.826
8.870
67,261
-0.10(-1.16%)
Apr 12, 2021
8.913
9.000
8.896
8.974
32,582
+0.05(+0.58%)
Apr 09, 2021
8.861
8.939
8.800
8.922
47,403
+0.01(+0.10%)
Apr 08, 2021
8.774
8.948
8.705
8.913
40,581
+0.06(+0.69%)
Apr 07, 2021
8.913
9.017
8.826
8.852
71,487
-0.12(-1.35%)
Apr 06, 2021
8.974
9.095
8.904
8.974
31,921
-0.03(-0.29%)
Apr 05, 2021
9.225
9.225
8.904
9.000
50,013
-0.12(-1.33%)
Apr 01, 2021
8.930
9.156
8.887
9.121
40,713
+0.17(+1.94%)
Mar 31, 2021
8.974
9.052
8.852
8.948
111,997
-0.07(-0.77%)
Mar 30, 2021
9.078
9.147
8.939
9.017
50,051
-0.03(-0.38%)
Mar 29, 2021
9.199
9.338
8.974
9.052
61,444
-0.24(-2.61%)
Mar 26, 2021
9.338
9.451
9.017
9.295
41,059
+0.07(+0.75%)
Mar 25, 2021
8.835
9.225
8.835
9.225
64,018
+0.36(+4.01%)
Mar 24, 2021
9.121
9.303
8.844
8.870
46,933
-0.13(-1.45%)
Mar 23, 2021
8.930
9.130
8.852
9.000
68,577
+0.03(+0.39%)
Mar 22, 2021
9.442
9.442
8.943
8.965
86,162
-0.52(-5.48%)
Mar 19, 2021
9.147
9.485
8.974
9.485
236,669
+0.33(+3.60%)
Mar 18, 2021
9.208
9.433
8.991
9.156
58,035
-0.05(-0.56%)
Mar 17, 2021
9.104
9.269
9.060
9.208
33,725
+0.18(+2.02%)
Mar 16, 2021
9.243
9.243
8.956
9.026
56,619
-0.28(-2.98%)
Mar 15, 2021
9.494
9.520
9.173
9.303
57,383
-0.22(-2.28%)
Mar 12, 2021
9.485
9.627
9.484
9.520
56,860
+0.10(+1.01%)
Mar 11, 2021
9.598
9.598
9.312
9.425
43,737
-0.09(-0.91%)
Mar 10, 2021
9.477
9.737
9.433
9.511
56,052
+0.04(+0.46%)
Mar 09, 2021
9.355
9.555
9.165
9.468
56,320
+0.16(+1.77%)
Mar 08, 2021
9.364
9.717
9.225
9.303
89,558
-0.04(-0.46%)
Mar 05, 2021
9.113
9.407
9.085
9.347
71,047
+0.38(+4.26%)
Mar 04, 2021
8.956
9.199
8.904
8.965
88,440
-0.01(-0.10%)
Mar 03, 2021
8.772
9.060
8.718
8.974
61,098
+0.35(+4.02%)
Mar 02, 2021
8.376
8.627
8.237
8.627
43,320
+0.29(+3.43%)
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
.