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
)
10.00
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 3:55 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, 2014
7.676
7.801
7.602
7.646
64,682
-0.05(-0.67%)
Sep 29, 2014
7.602
7.786
7.536
7.698
45,599
+0.04(+0.48%)
Sep 26, 2014
7.668
7.742
7.587
7.661
29,039
+0.00(+0.00%)
Sep 25, 2014
7.705
7.875
7.602
7.661
36,191
-0.15(-1.98%)
Sep 24, 2014
7.727
7.853
7.727
7.816
35,358
+0.10(+1.24%)
Sep 23, 2014
7.669
7.757
7.595
7.720
68,046
+0.05(+0.67%)
Sep 22, 2014
7.698
7.764
7.632
7.669
25,398
-0.09(-1.14%)
Sep 19, 2014
7.720
7.860
7.647
7.757
84,124
+0.07(+0.86%)
Sep 18, 2014
7.683
7.749
7.647
7.691
23,456
+0.00(+0.00%)
Sep 17, 2014
7.683
7.794
7.522
7.691
29,439
+0.01(+0.10%)
Sep 16, 2014
7.610
7.713
7.573
7.683
28,859
+0.12(+1.55%)
Sep 15, 2014
8.257
8.264
7.536
7.566
27,034
-0.18(-2.37%)
Sep 12, 2014
7.977
7.977
7.727
7.749
21,620
-0.21(-2.68%)
Sep 11, 2014
7.786
7.970
7.786
7.963
22,674
+0.12(+1.50%)
Sep 10, 2014
7.786
7.882
7.742
7.845
15,760
+0.04(+0.57%)
Sep 09, 2014
7.904
8.021
7.713
7.801
62,726
-0.13(-1.67%)
Sep 08, 2014
7.970
7.992
7.904
7.933
17,758
-0.01(-0.19%)
Sep 05, 2014
7.882
8.007
7.816
7.948
20,556
+0.07(+0.93%)
Sep 04, 2014
7.999
8.036
7.867
7.874
14,207
-0.08(-1.02%)
Sep 03, 2014
8.066
8.110
7.948
7.955
29,001
-0.09(-1.10%)
Sep 02, 2014
7.955
8.088
7.941
8.044
32,495
+0.10(+1.20%)
Aug 29, 2014
7.867
7.948
7.948
7.948
30,058
+0.12(+1.50%)
Aug 28, 2014
7.727
7.867
7.727
7.830
28,670
+0.05(+0.66%)
Aug 27, 2014
7.772
7.794
7.772
7.779
12,304
-0.08(-1.03%)
Aug 26, 2014
7.661
7.904
7.661
7.860
30,963
+0.23(+2.99%)
Aug 25, 2014
7.610
7.720
7.573
7.632
52,358
+0.05(+0.68%)
Aug 22, 2014
7.566
7.566
7.525
7.580
31,969
+0.01(+0.19%)
Aug 21, 2014
7.522
7.639
7.494
7.566
26,471
+0.02(+0.29%)
Aug 20, 2014
7.588
7.595
7.492
7.544
103,811
-0.07(-0.97%)
Aug 19, 2014
7.610
7.676
7.580
7.617
15,256
-0.01(-0.10%)
Aug 18, 2014
7.647
7.647
7.536
7.624
25,862
+0.09(+1.17%)
Aug 15, 2014
7.838
7.985
7.477
7.536
34,341
-0.20(-2.57%)
Aug 14, 2014
7.698
7.816
7.698
7.735
12,040
+0.07(+0.96%)
Aug 13, 2014
7.610
7.683
7.551
7.661
33,877
+0.06(+0.77%)
Aug 12, 2014
7.580
7.602
7.485
7.602
259,114
-0.04(-0.48%)
Aug 11, 2014
7.639
7.669
7.610
7.639
19,394
-0.01(-0.19%)
Aug 08, 2014
7.514
7.588
7.514
7.654
22,845
+0.12(+1.56%)
Aug 07, 2014
7.647
7.647
7.514
7.536
14,296
-0.11(-1.44%)
Aug 06, 2014
7.470
7.691
7.470
7.647
125,405
+0.15(+1.96%)
Aug 05, 2014
7.390
7.573
7.375
7.500
342,700
+0.08(+1.09%)
Aug 04, 2014
7.551
7.698
7.375
7.419
53,525
-0.07(-0.98%)
Aug 01, 2014
7.573
7.610
7.448
7.492
65,411
-0.01(-0.10%)
Jul 31, 2014
7.669
7.669
7.485
7.500
83,307
-0.17(-2.20%)
Jul 30, 2014
7.647
7.691
7.551
7.669
21,220
+0.04(+0.48%)
Jul 29, 2014
7.610
7.654
7.353
7.632
112,924
+0.04(+0.48%)
Jul 28, 2014
7.536
7.617
7.456
7.595
54,216
+0.03(+0.39%)
Jul 25, 2014
7.463
7.595
7.368
7.566
39,378
+0.02(+0.29%)
Jul 24, 2014
7.625
7.632
7.485
7.544
28,531
-0.05(-0.68%)
Jul 23, 2014
7.595
7.720
7.522
7.595
18,442
-0.02(-0.29%)
Jul 22, 2014
7.654
7.676
7.566
7.617
22,522
+0.01(+0.19%)
Jul 21, 2014
7.588
7.757
7.536
7.603
35,172
-0.07(-0.86%)
Jul 18, 2014
7.500
7.713
7.463
7.669
43,037
+0.12(+1.55%)
Jul 17, 2014
7.727
7.771
7.492
7.551
129,355
-0.20(-2.56%)
Jul 16, 2014
7.874
7.889
7.742
7.749
28,108
-0.11(-1.40%)
Jul 15, 2014
7.903
7.903
7.793
7.859
51,237
-0.07(-0.83%)
Jul 14, 2014
7.969
8.035
7.837
7.925
23,350
-0.01(-0.09%)
Jul 11, 2014
7.889
7.999
7.867
7.933
25,118
+0.07(+0.84%)
Jul 10, 2014
7.896
7.958
7.771
7.867
25,238
-0.21(-2.55%)
Jul 09, 2014
7.815
8.182
7.815
8.072
18,095
-0.01(-0.18%)
Jul 08, 2014
8.160
8.215
8.002
8.087
34,877
-0.08(-0.99%)
Jul 07, 2014
8.278
8.278
8.109
8.168
27,323
-0.16(-1.94%)
Jul 03, 2014
8.373
8.329
8.329
8.329
20,031
+0.01(+0.18%)
Jul 02, 2014
8.329
8.424
8.263
8.314
95,509
-0.06(-0.70%)
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
.