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
)
10.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2010
6.578
6.578
6.437
6.444
61,302
-0.09(-1.40%)
Sep 29, 2010
6.501
6.571
6.473
6.536
66,563
+0.01(+0.11%)
Sep 28, 2010
6.473
6.536
6.388
6.529
31,793
+0.10(+1.53%)
Sep 27, 2010
6.444
6.480
6.416
6.430
36,882
-0.04(-0.54%)
Sep 24, 2010
6.381
6.480
6.367
6.466
72,920
+0.17(+2.68%)
Sep 23, 2010
6.290
6.430
6.290
6.297
50,182
-0.06(-0.89%)
Sep 22, 2010
6.437
6.494
6.325
6.353
25,450
-0.13(-1.95%)
Sep 21, 2010
6.543
6.543
6.439
6.480
24,380
-0.07(-1.07%)
Sep 20, 2010
6.409
6.592
6.388
6.550
82,608
+0.13(+2.08%)
Sep 17, 2010
6.430
6.430
6.269
6.416
101,574
+0.01(+0.22%)
Sep 15, 2010
6.360
6.416
6.262
6.402
40,073
+0.00(+0.00%)
Sep 14, 2010
6.437
6.437
6.346
6.402
53,291
-0.07(-1.09%)
Sep 13, 2010
6.409
6.494
6.325
6.473
58,313
+0.13(+2.11%)
Sep 10, 2010
6.318
6.374
6.318
6.339
32,586
-0.06(-0.99%)
Sep 09, 2010
6.459
6.459
6.311
6.402
26,264
+0.02(+0.33%)
Sep 08, 2010
6.444
6.473
6.353
6.381
35,705
-0.03(-0.44%)
Sep 07, 2010
6.480
6.508
6.409
6.409
58,806
-0.09(-1.41%)
Sep 03, 2010
6.444
6.501
6.395
6.501
73,171
+0.13(+2.10%)
Sep 02, 2010
6.416
6.423
6.325
6.367
37,962
-0.06(-0.98%)
Sep 01, 2010
6.430
6.430
6.297
6.430
111,631
+0.11(+1.67%)
Aug 31, 2010
6.191
6.353
6.184
6.325
58,425
+0.14(+2.27%)
Aug 30, 2010
6.262
6.262
6.170
6.184
65,315
-0.11(-1.79%)
Aug 27, 2010
6.248
6.325
6.149
6.297
75,237
+0.11(+1.82%)
Aug 26, 2010
6.149
6.191
6.086
6.184
94,260
+0.04(+0.69%)
Aug 25, 2010
6.051
6.184
6.051
6.142
39,278
+0.04(+0.58%)
Aug 24, 2010
5.981
6.149
5.981
6.107
68,599
+0.04(+0.58%)
Aug 23, 2010
6.114
6.114
6.051
6.072
66,146
-0.02(-0.35%)
Aug 20, 2010
6.016
6.093
5.988
6.093
66,890
+0.03(+0.46%)
Aug 19, 2010
6.009
6.086
5.967
6.065
112,429
+0.01(+0.23%)
Aug 18, 2010
6.142
6.142
5.995
6.051
179,340
-0.08(-1.37%)
Aug 17, 2010
6.135
6.184
6.100
6.135
49,964
+0.02(+0.34%)
Aug 16, 2010
6.065
6.142
6.002
6.114
77,119
+0.00(+0.00%)
Aug 13, 2010
6.086
6.156
6.065
6.114
73,871
-0.01(-0.23%)
Aug 12, 2010
5.974
6.142
5.974
6.128
53,901
+0.04(+0.69%)
Aug 11, 2010
6.114
6.206
6.058
6.086
125,280
-0.20(-3.24%)
Aug 10, 2010
6.283
6.297
6.170
6.290
107,715
-0.01(-0.11%)
Aug 09, 2010
6.388
6.480
6.220
6.297
57,494
-0.04(-0.55%)
Aug 06, 2010
6.186
6.339
6.130
6.332
100,751
+0.06(+0.89%)
Aug 05, 2010
6.220
6.283
6.193
6.276
74,863
-0.01(-0.11%)
Aug 04, 2010
6.186
6.304
6.186
6.283
54,259
+0.15(+2.50%)
Aug 03, 2010
6.227
6.318
6.116
6.130
40,828
-0.15(-2.33%)
Aug 02, 2010
6.262
6.297
6.151
6.276
68,651
+0.08(+1.35%)
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%)
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
.