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
)
10.30
+0.15 (+1.48%)
Streaming Delayed Price
Updated: 1:45 PM EDT, May 15, 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 31, 2016
9.652
9.659
9.591
9.621
184,751
-0.03(-0.31%)
May 27, 2016
9.629
9.652
9.652
9.652
54,029
+0.04(+0.39%)
May 26, 2016
9.621
9.690
9.606
9.614
35,356
-0.04(-0.39%)
May 25, 2016
9.682
9.758
9.629
9.652
39,134
-0.05(-0.47%)
May 24, 2016
9.599
9.727
9.584
9.697
90,579
+0.16(+1.67%)
May 23, 2016
9.568
9.599
9.515
9.538
22,952
-0.01(-0.08%)
May 20, 2016
9.493
9.576
9.493
9.546
62,527
+0.10(+1.04%)
May 19, 2016
9.500
9.500
9.394
9.447
29,608
-0.06(-0.64%)
May 18, 2016
9.334
9.538
9.334
9.508
78,132
+0.12(+1.29%)
May 17, 2016
9.470
9.523
9.251
9.387
88,011
-0.12(-1.27%)
May 16, 2016
9.515
9.606
9.466
9.508
43,291
+0.02(+0.24%)
May 13, 2016
9.508
9.538
9.440
9.485
83,198
+0.00(+0.00%)
May 12, 2016
9.561
9.576
9.463
9.485
59,812
-0.03(-0.32%)
May 11, 2016
9.561
9.584
9.470
9.515
50,063
-0.02(-0.16%)
May 10, 2016
9.531
9.621
9.523
9.531
68,018
+0.05(+0.48%)
May 09, 2016
9.447
9.584
9.447
9.485
45,960
-0.02(-0.16%)
May 06, 2016
9.500
9.561
9.365
9.500
112,158
+0.02(+0.24%)
May 05, 2016
9.455
9.591
9.410
9.478
74,361
+0.10(+1.05%)
May 04, 2016
9.312
9.448
9.304
9.380
72,430
+0.00(+0.00%)
May 03, 2016
9.470
9.523
9.350
9.380
61,565
-0.21(-2.20%)
May 02, 2016
9.372
9.644
9.199
9.591
114,291
+0.27(+2.91%)
Apr 29, 2016
9.410
9.515
9.229
9.319
79,786
-0.14(-1.44%)
Apr 28, 2016
9.531
9.621
9.402
9.455
93,281
-0.17(-1.80%)
Apr 27, 2016
9.432
9.636
9.432
9.629
94,606
+0.12(+1.27%)
Apr 26, 2016
9.410
9.523
9.334
9.508
104,712
+0.14(+1.53%)
Apr 25, 2016
9.387
9.387
9.206
9.365
189,376
-0.02(-0.16%)
Apr 22, 2016
9.154
9.417
9.154
9.380
60,143
+0.13(+1.39%)
Apr 21, 2016
8.890
9.297
8.890
9.252
904,364
+0.35(+3.98%)
Apr 20, 2016
8.897
8.965
8.859
8.897
402,768
+0.01(+0.08%)
Apr 19, 2016
8.920
8.950
8.859
8.890
455,013
+0.00(+0.00%)
Apr 18, 2016
8.905
8.988
8.867
8.890
263,123
-0.02(-0.17%)
Apr 15, 2016
8.897
8.942
8.867
8.905
653,018
-0.03(-0.34%)
Apr 14, 2016
8.988
9.003
8.920
8.935
344,838
-0.05(-0.59%)
Apr 13, 2016
8.859
9.025
8.859
8.988
273,203
+0.12(+1.36%)
Apr 12, 2016
8.792
8.935
8.792
8.867
108,597
+0.08(+0.86%)
Apr 11, 2016
8.882
8.882
8.724
8.792
72,831
-0.05(-0.60%)
Apr 08, 2016
8.859
9.308
8.716
8.844
63,358
+0.10(+1.12%)
Apr 07, 2016
8.829
8.897
8.701
8.746
103,789
-0.13(-1.44%)
Apr 06, 2016
8.859
8.920
8.829
8.875
129,602
+0.02(+0.17%)
Apr 05, 2016
8.897
8.942
8.859
8.859
170,087
-0.05(-0.59%)
Apr 04, 2016
8.897
8.942
8.890
8.912
51,138
+0.02(+0.25%)
Apr 01, 2016
8.897
8.908
8.882
8.890
28,127
-0.02(-0.25%)
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%)
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
.