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, 2011
4.794
4.881
4.787
4.816
86,367
-0.04(-0.75%)
Sep 29, 2011
4.874
4.874
4.787
4.852
33,389
+0.07(+1.36%)
Sep 28, 2011
4.903
4.903
4.780
4.787
87,237
-0.10(-2.08%)
Sep 27, 2011
4.925
4.925
4.845
4.889
92,762
+0.06(+1.20%)
Sep 26, 2011
4.780
4.838
4.722
4.831
46,423
+0.07(+1.37%)
Sep 23, 2011
4.852
4.932
4.722
4.765
56,740
-0.08(-1.65%)
Sep 22, 2011
4.809
4.889
4.794
4.845
106,193
-0.06(-1.18%)
Sep 21, 2011
5.106
5.208
4.889
4.903
59,583
-0.18(-3.57%)
Sep 20, 2011
5.215
5.302
5.084
5.084
42,176
-0.16(-3.04%)
Sep 19, 2011
5.266
5.302
5.128
5.244
25,744
-0.11(-2.03%)
Sep 16, 2011
5.259
5.353
5.164
5.353
100,053
+0.12(+2.36%)
Sep 15, 2011
5.251
5.251
5.113
5.230
46,037
+0.00(+0.00%)
Sep 14, 2011
5.230
5.273
5.099
5.230
61,342
+0.07(+1.41%)
Sep 13, 2011
5.171
5.193
5.128
5.157
29,359
-0.01(-0.28%)
Sep 12, 2011
5.070
5.222
5.070
5.171
39,359
+0.04(+0.71%)
Sep 09, 2011
5.150
5.179
5.048
5.135
69,499
-0.06(-1.12%)
Sep 08, 2011
5.375
5.375
5.128
5.193
59,979
-0.18(-3.37%)
Sep 07, 2011
5.264
5.425
5.264
5.375
57,352
+0.16(+3.06%)
Sep 06, 2011
5.157
5.345
5.157
5.215
54,288
-0.04(-0.69%)
Sep 02, 2011
5.288
5.454
5.208
5.251
88,911
-0.12(-2.29%)
Sep 01, 2011
5.585
5.665
5.367
5.375
91,802
-0.23(-4.14%)
Aug 31, 2011
5.672
5.679
5.527
5.607
64,587
-0.06(-1.02%)
Aug 30, 2011
5.795
5.795
5.483
5.665
30,062
-0.16(-2.74%)
Aug 29, 2011
5.708
5.875
5.701
5.824
64,235
+0.17(+2.95%)
Aug 26, 2011
5.541
5.679
5.379
5.657
23,442
+0.08(+1.43%)
Aug 25, 2011
6.020
6.020
5.527
5.578
46,399
-0.38(-6.33%)
Aug 24, 2011
5.614
5.984
5.614
5.955
38,858
+0.29(+5.12%)
Aug 23, 2011
5.208
5.672
5.208
5.665
64,810
+0.49(+9.54%)
Aug 22, 2011
5.251
5.259
5.121
5.171
58,406
+0.04(+0.85%)
Aug 19, 2011
5.128
5.346
5.128
5.128
87,410
-0.06(-1.12%)
Aug 18, 2011
5.266
5.302
5.186
5.186
109,777
-0.17(-3.25%)
Aug 17, 2011
5.367
5.411
5.295
5.360
93,313
+0.00(+0.00%)
Aug 16, 2011
5.396
5.411
5.280
5.360
55,457
-0.09(-1.60%)
Aug 15, 2011
5.375
5.469
5.375
5.447
50,889
+0.07(+1.35%)
Aug 12, 2011
5.534
5.534
5.346
5.375
48,576
-0.15(-2.63%)
Aug 11, 2011
5.483
5.882
5.404
5.520
129,649
-0.04(-0.65%)
Aug 10, 2011
6.035
6.085
5.512
5.556
74,002
-0.67(-10.72%)
Aug 09, 2011
5.745
6.252
5.469
6.223
82,740
+0.65(+11.57%)
Aug 08, 2011
5.701
5.890
5.549
5.578
114,166
-0.22(-3.87%)
Aug 05, 2011
5.781
5.954
5.752
5.803
51,155
+0.04(+0.75%)
Aug 04, 2011
5.925
6.033
5.759
5.759
75,151
-0.13(-2.20%)
Aug 03, 2011
5.824
6.003
5.824
5.889
95,615
+0.06(+1.11%)
Aug 02, 2011
5.846
5.982
5.759
5.824
40,233
-0.07(-1.22%)
Aug 01, 2011
5.910
5.997
5.767
5.896
70,142
+0.04(+0.61%)
Jul 29, 2011
5.788
5.903
5.788
5.860
34,014
+0.01(+0.12%)
Jul 28, 2011
5.810
5.867
5.759
5.853
35,103
+0.06(+1.12%)
Jul 27, 2011
5.860
6.076
5.759
5.788
97,044
-0.15(-2.54%)
Jul 26, 2011
5.982
5.989
5.910
5.939
11,291
-0.05(-0.84%)
Jul 25, 2011
5.961
6.061
5.939
5.989
19,570
-0.06(-1.07%)
Jul 22, 2011
6.112
6.112
6.040
6.054
7,359
-0.05(-0.82%)
Jul 21, 2011
6.033
6.105
5.975
6.105
25,277
+0.12(+2.04%)
Jul 20, 2011
6.133
6.148
5.982
5.982
9,366
-0.14(-2.23%)
Jul 19, 2011
5.975
6.162
5.975
6.119
44,282
+0.19(+3.15%)
Jul 18, 2011
5.982
6.011
5.911
5.932
16,753
-0.06(-0.96%)
Jul 15, 2011
5.932
6.011
5.932
5.989
40,294
+0.06(+1.09%)
Jul 14, 2011
6.018
6.018
5.925
5.925
20,500
-0.09(-1.55%)
Jul 13, 2011
5.867
6.018
5.860
6.018
53,856
+0.18(+3.08%)
Jul 12, 2011
5.838
6.011
5.810
5.838
73,117
+0.00(+0.00%)
Jul 11, 2011
5.874
5.939
5.831
5.838
23,480
-0.09(-1.46%)
Jul 08, 2011
5.932
6.004
5.918
5.925
18,189
-0.08(-1.32%)
Jul 07, 2011
6.119
6.119
5.975
6.004
76,413
-0.08(-1.30%)
Jul 06, 2011
5.997
6.133
5.975
6.083
98,985
+0.05(+0.83%)
Jul 05, 2011
6.054
6.061
5.961
6.033
40,842
-0.03(-0.47%)
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
.