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: 12:50 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 (%)
Sep 30, 2008
9.499
10.21
9.348
10.08
77,547
+0.57(+5.99%)
Sep 29, 2008
9.994
10.44
9.513
9.513
63,828
-0.61(-6.04%)
Sep 26, 2008
9.994
10.27
9.966
10.12
89,784
+0.12(+1.24%)
Sep 25, 2008
10.08
10.27
9.994
10.00
96,766
-0.11(-1.09%)
Sep 24, 2008
10.08
10.30
9.960
10.11
63,645
-0.12(-1.21%)
Sep 23, 2008
10.13
10.30
10.05
10.23
52,218
+0.00(+0.00%)
Sep 22, 2008
10.30
10.34
9.960
10.23
41,633
-0.07(-0.67%)
Sep 19, 2008
10.65
10.98
9.960
10.30
440,185
+0.18(+1.76%)
Sep 18, 2008
10.05
10.50
8.929
10.12
318,422
+0.34(+3.44%)
Sep 17, 2008
10.43
10.47
9.788
9.788
69,930
-0.67(-6.37%)
Sep 16, 2008
9.905
10.45
9.719
10.45
118,098
+0.67(+6.88%)
Sep 15, 2008
9.857
10.32
9.767
9.781
68,213
-0.27(-2.67%)
Sep 12, 2008
9.973
10.19
9.891
10.05
126,916
+0.00(+0.00%)
Sep 11, 2008
9.966
10.10
9.857
10.05
84,423
-0.13(-1.28%)
Sep 10, 2008
10.13
10.34
9.884
10.18
83,746
+0.16(+1.58%)
Sep 09, 2008
10.22
10.28
9.987
10.02
111,300
-0.31(-2.99%)
Sep 08, 2008
10.64
10.68
9.980
10.33
128,820
-0.09(-0.86%)
Sep 05, 2008
10.17
10.45
10.09
10.42
146,876
+0.18(+1.74%)
Sep 04, 2008
10.10
10.30
9.980
10.24
139,272
+0.03(+0.27%)
Sep 03, 2008
9.980
10.27
9.891
10.21
66,227
+0.20(+1.99%)
Sep 02, 2008
10.30
10.34
9.863
10.01
104,107
-0.23(-2.28%)
Aug 29, 2008
10.21
10.30
10.08
10.25
109,333
-0.05(-0.53%)
Aug 28, 2008
10.30
10.30
10.07
10.30
142,242
+0.06(+0.60%)
Aug 27, 2008
9.939
10.30
9.870
10.24
142,409
+0.32(+3.18%)
Aug 26, 2008
9.939
10.15
9.788
9.925
50,300
-0.03(-0.34%)
Aug 25, 2008
10.08
10.12
9.891
9.960
104,283
-0.21(-2.03%)
Aug 22, 2008
10.02
10.17
9.836
10.17
60,730
+0.16(+1.65%)
Aug 21, 2008
10.00
10.08
9.822
10.00
49,965
-0.12(-1.15%)
Aug 20, 2008
10.23
10.30
9.994
10.12
66,428
-0.08(-0.81%)
Aug 19, 2008
10.37
10.37
10.15
10.20
86,607
-0.25(-2.43%)
Aug 18, 2008
10.42
10.61
10.30
10.45
99,222
+0.04(+0.40%)
Aug 15, 2008
10.51
10.71
10.32
10.41
174,213
+0.06(+0.60%)
Aug 14, 2008
10.23
10.42
10.23
10.35
89,871
+0.03(+0.33%)
Aug 13, 2008
10.24
10.52
10.23
10.32
180,708
+0.03(+0.27%)
Aug 12, 2008
10.34
10.42
10.20
10.29
54,496
-0.12(-1.12%)
Aug 11, 2008
9.966
10.70
9.733
10.41
114,701
+0.52(+5.21%)
Aug 08, 2008
9.506
10.08
9.472
9.891
89,568
+0.36(+3.75%)
Aug 07, 2008
9.877
9.966
9.472
9.534
73,798
-0.47(-4.74%)
Aug 06, 2008
10.02
10.08
9.822
10.01
69,363
-0.02(-0.21%)
Aug 05, 2008
9.760
10.07
9.712
10.03
112,922
+0.41(+4.21%)
Aug 04, 2008
9.671
9.809
9.431
9.623
95,633
-0.16(-1.68%)
Aug 01, 2008
9.960
9.960
9.602
9.788
85,240
-0.15(-1.52%)
Jul 31, 2008
9.554
9.960
9.383
9.939
2,001,810
+0.21(+2.12%)
Jul 30, 2008
9.705
9.767
9.513
9.733
60,935
+0.12(+1.21%)
Jul 29, 2008
9.616
9.664
9.499
9.616
147,346
+0.02(+0.21%)
Jul 28, 2008
9.692
9.705
9.465
9.596
87,358
-0.19(-1.90%)
Jul 25, 2008
9.671
9.788
9.486
9.781
58,508
+0.21(+2.15%)
Jul 24, 2008
9.788
9.788
9.486
9.575
64,804
-0.20(-2.04%)
Jul 23, 2008
9.857
9.953
9.685
9.774
80,763
-0.12(-1.18%)
Jul 22, 2008
9.568
9.898
9.547
9.891
96,974
+0.25(+2.64%)
Jul 21, 2008
9.582
9.692
9.575
9.637
31,447
-0.05(-0.57%)
Jul 18, 2008
9.774
9.774
9.541
9.692
79,820
-0.04(-0.42%)
Jul 17, 2008
9.664
9.774
9.486
9.733
195,965
+0.14(+1.50%)
Jul 16, 2008
9.094
9.747
8.874
9.589
139,086
+0.55(+6.08%)
Jul 15, 2008
9.032
9.362
8.723
9.039
118,657
-0.12(-1.28%)
Jul 14, 2008
9.616
9.781
9.012
9.156
65,817
-0.36(-3.82%)
Jul 11, 2008
9.417
9.609
9.177
9.520
95,662
-0.01(-0.14%)
Jul 10, 2008
9.170
9.637
9.170
9.534
60,341
+0.37(+4.05%)
Jul 09, 2008
9.767
9.767
9.163
9.163
88,111
-0.62(-6.32%)
Jul 08, 2008
9.080
9.788
9.080
9.781
168,445
+0.70(+7.72%)
Jul 07, 2008
9.321
9.424
8.888
9.080
66,191
-0.22(-2.36%)
Jul 04, 2008
9.204
9.547
9.163
9.300
56,592
+0.00(+0.00%)
Jul 03, 2008
9.204
9.547
9.163
9.300
56,592
+0.11(+1.20%)
Jul 02, 2008
9.225
9.486
9.101
9.190
105,555
-0.05(-0.59%)
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
.