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: 11:34 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 (%)
Jul 30, 2010
6.025
6.276
6.025
6.193
93,624
+0.06(+1.02%)
Jul 29, 2010
6.220
6.220
6.046
6.130
60,661
-0.02(-0.34%)
Jul 28, 2010
6.151
6.151
6.004
6.151
50,672
+0.01(+0.23%)
Jul 27, 2010
6.437
6.437
6.102
6.137
50,510
-0.27(-4.24%)
Jul 26, 2010
6.262
6.444
6.186
6.409
63,617
+0.15(+2.34%)
Jul 23, 2010
6.193
6.276
6.144
6.262
66,718
+0.02(+0.34%)
Jul 22, 2010
5.997
6.262
5.997
6.241
78,573
+0.22(+3.71%)
Jul 21, 2010
6.276
6.276
5.997
6.018
79,892
-0.23(-3.68%)
Jul 20, 2010
6.025
6.255
5.997
6.248
57,162
+0.14(+2.28%)
Jul 19, 2010
5.997
6.116
5.997
6.109
51,178
+0.06(+1.04%)
Jul 16, 2010
6.039
6.067
5.997
6.046
152,430
-0.01(-0.12%)
Jul 15, 2010
6.053
6.102
5.948
6.053
71,349
-0.02(-0.34%)
Jul 14, 2010
6.032
6.095
5.893
6.074
88,134
+0.03(+0.46%)
Jul 13, 2010
5.886
6.095
5.837
6.046
122,740
+0.26(+4.46%)
Jul 12, 2010
5.851
5.893
5.774
5.788
53,593
-0.13(-2.12%)
Jul 09, 2010
5.830
5.921
5.788
5.914
36,533
+0.06(+0.95%)
Jul 08, 2010
5.928
5.928
5.777
5.858
75,542
-0.01(-0.12%)
Jul 07, 2010
5.746
5.872
5.746
5.865
50,853
+0.15(+2.69%)
Jul 06, 2010
5.809
5.823
5.663
5.711
84,876
+0.01(+0.12%)
Jul 02, 2010
5.851
5.865
5.704
5.704
53,126
-0.13(-2.15%)
Jul 01, 2010
5.795
5.865
5.746
5.830
69,117
+0.03(+0.60%)
Jun 30, 2010
5.823
5.879
5.788
5.795
70,718
-0.03(-0.48%)
Jun 29, 2010
5.816
5.893
5.788
5.823
198,910
-0.20(-3.36%)
Jun 25, 2010
5.928
6.025
5.872
6.025
547,959
+0.10(+1.77%)
Jun 24, 2010
5.990
6.060
5.921
5.921
167,979
-0.12(-1.96%)
Jun 23, 2010
6.053
6.144
5.948
6.039
91,902
-0.03(-0.57%)
Jun 22, 2010
6.193
6.276
6.060
6.074
114,254
-0.08(-1.25%)
Jun 21, 2010
6.444
6.444
6.144
6.151
28,952
-0.20(-3.08%)
Jun 18, 2010
6.381
6.381
6.172
6.346
117,372
+0.01(+0.11%)
Jun 17, 2010
6.346
6.367
6.283
6.339
28,563
+0.04(+0.66%)
Jun 16, 2010
6.318
6.374
6.123
6.297
34,930
-0.09(-1.42%)
Jun 15, 2010
6.109
6.409
5.990
6.388
105,730
+0.32(+5.29%)
Jun 14, 2010
6.311
6.430
6.032
6.067
85,172
-0.17(-2.68%)
Jun 11, 2010
6.130
6.304
6.130
6.234
68,129
+0.02(+0.34%)
Jun 10, 2010
6.137
6.241
5.976
6.213
113,065
+0.16(+2.65%)
Jun 09, 2010
6.116
6.123
5.969
6.053
110,213
+0.01(+0.23%)
Jun 08, 2010
6.018
6.095
5.879
6.039
144,374
+0.06(+1.05%)
Jun 07, 2010
5.983
6.158
5.935
5.976
97,443
+0.04(+0.71%)
Jun 04, 2010
6.234
6.290
5.928
5.935
160,521
-0.38(-6.07%)
Jun 03, 2010
6.346
6.458
6.206
6.318
64,959
+0.01(+0.11%)
Jun 02, 2010
5.879
6.311
5.872
6.311
139,268
+0.45(+7.74%)
Jun 01, 2010
5.879
5.990
5.844
5.858
165,392
-0.09(-1.52%)
May 28, 2010
6.116
6.081
5.928
5.948
119,042
-0.17(-2.74%)
May 27, 2010
6.060
6.130
5.941
6.116
86,776
+0.20(+3.30%)
May 26, 2010
6.004
6.050
5.914
5.921
160,120
-0.06(-0.93%)
May 25, 2010
5.837
6.011
5.774
5.976
100,109
+0.04(+0.71%)
May 24, 2010
6.081
6.102
5.914
5.935
85,757
-0.15(-2.52%)
May 21, 2010
6.046
6.172
6.011
6.088
118,610
-0.07(-1.13%)
May 20, 2010
6.074
6.297
6.046
6.158
138,098
-0.12(-1.89%)
May 19, 2010
6.234
6.325
6.206
6.276
132,021
+0.04(+0.67%)
May 18, 2010
6.527
6.527
6.206
6.234
116,607
-0.19(-2.93%)
May 17, 2010
6.444
6.451
6.227
6.423
82,160
+0.00(+0.00%)
May 14, 2010
6.451
6.451
6.276
6.423
75,345
-0.08(-1.29%)
May 13, 2010
6.611
6.618
6.409
6.506
73,907
-0.15(-2.20%)
May 12, 2010
6.402
6.660
6.388
6.653
80,922
+0.14(+2.14%)
May 11, 2010
6.318
6.548
6.297
6.513
124,985
+0.00(+0.00%)
May 10, 2010
6.276
6.562
6.241
6.513
138,722
+0.33(+5.30%)
May 07, 2010
6.144
6.331
6.033
6.186
95,388
+0.04(+0.68%)
May 06, 2010
6.379
6.518
6.054
6.144
94,074
-0.27(-4.21%)
May 05, 2010
6.573
6.656
6.400
6.414
53,068
-0.19(-2.83%)
May 04, 2010
6.718
6.767
6.511
6.601
86,741
-0.24(-3.44%)
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
.