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
)
10.08
-0.03 (-0.30%)
Streaming Delayed Price
Updated: 11:13 AM EDT, Jun 3, 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 (%)
Jun 28, 2013
5.852
6.247
5.808
6.218
362,398
+0.37(+6.25%)
Jun 27, 2013
5.830
5.911
5.815
5.852
0
+0.05(+0.88%)
Jun 26, 2013
5.947
6.189
5.794
5.801
0
-0.06(-1.00%)
Jun 25, 2013
5.852
5.925
5.742
5.859
0
+0.07(+1.26%)
Jun 24, 2013
5.742
5.815
5.684
5.786
0
-0.04(-0.75%)
Jun 21, 2013
5.698
5.852
5.633
5.830
98,961
+0.15(+2.71%)
Jun 20, 2013
5.742
5.742
5.611
5.676
0
-0.16(-2.76%)
Jun 19, 2013
5.954
5.954
5.830
5.837
0
-0.12(-2.09%)
Jun 18, 2013
5.859
6.006
5.859
5.962
0
+0.09(+1.49%)
Jun 17, 2013
5.881
5.889
5.757
5.874
0
+0.06(+1.00%)
Jun 14, 2013
5.896
5.896
5.750
5.816
0
-0.09(-1.61%)
Jun 13, 2013
5.889
5.918
5.746
5.910
15,588
+0.01(+0.25%)
Jun 12, 2013
6.159
6.159
5.896
5.896
11,056
-0.21(-3.47%)
Jun 11, 2013
6.255
6.255
6.100
6.108
7,537
-0.26(-4.02%)
Jun 10, 2013
6.254
6.363
6.210
6.363
0
+0.14(+2.23%)
Jun 07, 2013
6.276
6.276
6.152
6.225
0
-0.04(-0.58%)
Jun 06, 2013
6.144
6.276
6.137
6.261
67,710
+0.10(+1.66%)
Jun 05, 2013
6.181
6.203
5.881
6.159
0
-0.02(-0.35%)
Jun 04, 2013
6.225
6.312
6.079
6.181
0
-0.06(-0.94%)
Jun 03, 2013
5.845
6.247
5.677
6.239
88,243
+0.41(+7.02%)
May 31, 2013
6.166
6.166
5.655
5.830
44,087
-0.41(-6.56%)
May 30, 2013
6.195
6.276
6.064
6.239
18,620
+0.09(+1.43%)
May 29, 2013
6.137
6.210
6.005
6.152
12,481
-0.04(-0.71%)
May 28, 2013
6.005
6.210
5.881
6.195
31,028
+0.29(+4.95%)
May 24, 2013
5.889
5.903
5.779
5.903
0
-0.01(-0.12%)
May 23, 2013
5.881
5.918
5.859
5.910
0
-0.02(-0.37%)
May 22, 2013
6.020
6.210
5.881
5.932
0
-0.09(-1.58%)
May 21, 2013
6.079
6.079
5.947
6.027
0
-0.07(-1.08%)
May 20, 2013
5.903
6.130
5.837
6.093
0
+0.16(+2.71%)
May 17, 2013
5.896
5.947
5.816
5.932
0
+0.07(+1.12%)
May 16, 2013
5.874
5.896
5.794
5.867
8,015
-0.04(-0.62%)
May 15, 2013
5.947
5.947
5.845
5.903
0
-0.01(-0.25%)
May 13, 2013
5.962
5.969
5.896
5.918
0
-0.12(-1.94%)
May 10, 2013
5.984
6.042
5.910
6.035
0
+0.09(+1.47%)
May 09, 2013
5.984
6.020
5.786
5.947
0
-0.07(-1.09%)
May 08, 2013
5.962
6.013
5.932
6.013
0
-0.02(-0.36%)
May 07, 2013
5.881
6.057
5.881
6.035
0
+0.15(+2.48%)
May 06, 2013
5.808
5.889
5.772
5.889
0
+0.07(+1.26%)
May 03, 2013
5.742
5.816
5.742
5.816
0
+0.18(+3.11%)
May 02, 2013
5.538
5.640
5.480
5.640
0
+0.12(+2.12%)
May 01, 2013
5.721
5.742
5.297
5.523
0
-0.24(-4.18%)
Apr 30, 2013
5.764
5.779
5.713
5.764
0
+0.01(+0.25%)
Apr 29, 2013
5.728
5.764
5.647
5.750
8,924
+0.07(+1.16%)
Apr 26, 2013
5.742
5.764
5.677
5.684
24,983
-0.07(-1.14%)
Apr 25, 2013
5.808
5.808
5.596
5.750
26,578
-0.03(-0.51%)
Apr 24, 2013
5.677
5.794
5.677
5.779
10,365
+0.08(+1.41%)
Apr 23, 2013
5.611
5.706
5.575
5.699
13,089
+0.15(+2.76%)
Apr 22, 2013
5.594
5.640
5.483
5.545
8,641
-0.01(-0.13%)
Apr 19, 2013
5.378
5.575
5.378
5.553
25,923
+0.19(+3.54%)
Apr 18, 2013
5.429
5.626
5.341
5.363
30,105
-0.04(-0.68%)
Apr 17, 2013
5.545
5.553
5.348
5.399
48,314
-0.19(-3.39%)
Apr 16, 2013
5.392
5.633
5.392
5.589
24,765
+0.27(+5.08%)
Apr 15, 2013
5.728
5.793
5.305
5.319
95,706
-0.40(-7.02%)
Apr 12, 2013
5.706
5.750
5.472
5.721
24,001
+0.00(+0.00%)
Apr 11, 2013
5.684
5.735
5.626
5.721
8,007
+0.01(+0.26%)
Apr 10, 2013
5.633
5.721
5.560
5.706
30,688
+0.11(+1.96%)
Apr 09, 2013
5.750
5.750
5.596
5.596
20,313
-0.13(-2.29%)
Apr 08, 2013
5.742
5.764
5.648
5.728
25,221
-0.01(-0.13%)
Apr 05, 2013
5.699
5.808
5.644
5.735
29,080
-0.09(-1.50%)
Apr 04, 2013
5.721
5.823
5.677
5.823
17,028
+0.13(+2.31%)
Apr 03, 2013
5.691
5.779
5.691
5.691
24,829
-0.10(-1.76%)
Apr 02, 2013
5.830
5.910
5.735
5.793
39,289
+0.01(+0.25%)
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
.