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
)
10.05
+0.03 (+0.30%)
Streaming Delayed Price
Updated: 3:13 PM EDT, Jun 4, 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 29, 2016
9.425
9.481
9.235
9.235
91,177
-0.26(-2.71%)
Jul 28, 2016
9.523
9.606
9.428
9.493
24,355
-0.05(-0.48%)
Jul 27, 2016
9.591
9.606
9.500
9.538
29,812
+0.00(+0.00%)
Jul 26, 2016
9.500
9.584
9.478
9.538
32,266
+0.01(+0.08%)
Jul 25, 2016
9.493
9.584
9.470
9.531
20,751
-0.04(-0.40%)
Jul 22, 2016
9.379
9.584
9.379
9.568
37,560
+0.20(+2.18%)
Jul 21, 2016
9.470
9.489
9.266
9.364
40,663
-0.13(-1.36%)
Jul 20, 2016
9.466
9.584
9.455
9.493
28,531
+0.00(+0.00%)
Jul 19, 2016
9.553
9.629
9.470
9.493
38,059
-0.09(-0.95%)
Jul 18, 2016
9.546
9.629
9.478
9.584
29,109
+0.02(+0.16%)
Jul 15, 2016
9.614
9.629
9.433
9.568
23,167
+0.02(+0.16%)
Jul 14, 2016
9.644
9.644
9.546
9.553
25,488
-0.05(-0.47%)
Jul 13, 2016
9.561
9.652
9.470
9.599
64,027
+0.08(+0.79%)
Jul 12, 2016
9.531
9.576
9.478
9.523
59,422
+0.05(+0.48%)
Jul 11, 2016
9.394
9.576
9.394
9.478
45,302
+0.11(+1.13%)
Jul 08, 2016
9.334
9.463
9.319
9.372
62,491
+0.13(+1.39%)
Jul 07, 2016
9.213
9.349
9.122
9.243
44,882
+0.16(+1.75%)
Jul 05, 2016
9.008
9.099
9.008
9.084
43,490
+0.01(+0.08%)
Jul 01, 2016
9.039
9.076
9.076
9.076
71,466
+0.00(+0.00%)
Jun 30, 2016
9.023
9.084
8.887
9.076
71,566
+0.17(+1.96%)
Jun 29, 2016
8.910
8.910
8.842
8.902
49,167
+0.07(+0.77%)
Jun 28, 2016
8.751
8.880
8.653
8.834
74,850
+0.12(+1.39%)
Jun 27, 2016
8.993
8.993
8.615
8.713
91,729
-0.44(-4.80%)
Jun 24, 2016
9.145
9.243
8.857
9.152
381,402
-0.20(-2.18%)
Jun 23, 2016
9.220
9.387
9.114
9.357
52,134
+0.19(+2.06%)
Jun 22, 2016
9.296
9.334
9.160
9.167
38,033
-0.08(-0.82%)
Jun 21, 2016
9.145
9.288
9.088
9.243
49,467
+0.10(+1.08%)
Jun 20, 2016
9.213
9.319
9.099
9.145
30,072
-0.02(-0.25%)
Jun 17, 2016
9.198
9.288
9.107
9.167
98,332
-0.02(-0.16%)
Jun 16, 2016
9.061
9.205
9.061
9.182
29,749
-0.08(-0.82%)
Jun 15, 2016
9.281
9.334
9.092
9.258
50,997
-0.01(-0.08%)
Jun 14, 2016
9.228
9.311
9.228
9.266
44,598
-0.02(-0.16%)
Jun 13, 2016
9.402
9.440
9.213
9.281
42,239
-0.14(-1.53%)
Jun 10, 2016
9.311
9.478
9.288
9.425
38,422
-0.02(-0.16%)
Jun 09, 2016
9.576
9.576
9.319
9.440
50,636
-0.13(-1.34%)
Jun 08, 2016
9.485
9.591
9.440
9.568
25,655
+0.08(+0.80%)
Jun 07, 2016
9.553
9.584
9.417
9.493
43,157
-0.08(-0.79%)
Jun 06, 2016
9.531
9.652
9.447
9.568
44,601
+0.01(+0.08%)
Jun 03, 2016
9.576
9.584
9.432
9.561
48,307
-0.05(-0.47%)
Jun 02, 2016
9.629
9.690
9.576
9.606
68,038
-0.08(-0.86%)
Jun 01, 2016
9.591
9.697
9.546
9.690
55,034
+0.07(+0.71%)
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%)
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
.