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, 2016
9.654
9.692
9.562
9.654
56,828
+0.06(+0.63%)
Sep 29, 2016
9.616
9.707
9.593
9.593
31,843
-0.03(-0.32%)
Sep 28, 2016
9.616
9.707
9.578
9.623
28,454
-0.03(-0.32%)
Sep 27, 2016
9.608
9.714
9.486
9.654
34,484
+0.14(+1.52%)
Sep 26, 2016
9.555
9.699
9.502
9.509
31,941
-0.17(-1.81%)
Sep 23, 2016
9.730
9.730
9.638
9.684
41,379
-0.03(-0.31%)
Sep 22, 2016
9.669
9.730
9.646
9.714
38,852
+0.06(+0.63%)
Sep 21, 2016
9.585
9.654
9.509
9.654
33,906
+0.08(+0.79%)
Sep 20, 2016
9.616
9.707
9.562
9.578
56,398
+0.02(+0.16%)
Sep 19, 2016
9.585
9.631
9.479
9.562
46,197
-0.02(-0.24%)
Sep 16, 2016
9.342
9.654
9.334
9.585
147,837
+0.25(+2.69%)
Sep 15, 2016
9.448
9.479
9.312
9.334
32,140
-0.02(-0.24%)
Sep 14, 2016
9.448
9.562
9.334
9.357
42,082
+0.00(+0.00%)
Sep 13, 2016
9.395
9.410
9.312
9.357
38,788
-0.12(-1.28%)
Sep 12, 2016
9.334
9.494
9.304
9.479
49,448
+0.17(+1.80%)
Sep 09, 2016
9.479
9.540
9.312
9.312
55,911
-0.18(-1.92%)
Sep 08, 2016
9.540
9.578
9.479
9.494
32,233
-0.02(-0.24%)
Sep 07, 2016
9.433
9.600
9.433
9.517
72,623
+0.03(+0.32%)
Sep 06, 2016
9.540
9.562
9.380
9.486
51,187
-0.09(-0.95%)
Sep 02, 2016
9.479
9.578
9.578
9.578
36,704
+0.17(+1.78%)
Sep 01, 2016
9.312
9.540
9.289
9.410
45,289
+0.03(+0.32%)
Aug 31, 2016
9.509
9.547
9.350
9.380
98,042
-0.13(-1.36%)
Aug 30, 2016
9.433
9.562
9.433
9.509
37,888
+0.08(+0.81%)
Aug 29, 2016
9.380
9.471
9.380
9.433
41,357
+0.02(+0.16%)
Aug 26, 2016
9.334
9.448
9.334
9.418
33,006
+0.07(+0.73%)
Aug 25, 2016
9.289
9.357
9.258
9.350
44,472
+0.02(+0.16%)
Aug 24, 2016
9.357
9.471
9.296
9.334
53,214
+0.02(+0.24%)
Aug 23, 2016
9.342
9.456
9.266
9.312
42,712
+0.02(+0.25%)
Aug 22, 2016
9.251
9.312
9.205
9.289
46,586
+0.02(+0.25%)
Aug 19, 2016
9.266
9.357
9.205
9.266
51,734
-0.04(-0.41%)
Aug 18, 2016
9.388
9.410
9.261
9.304
48,835
-0.04(-0.41%)
Aug 17, 2016
9.380
9.388
9.236
9.342
66,621
-0.01(-0.08%)
Aug 16, 2016
9.175
9.380
9.175
9.350
69,584
+0.21(+2.24%)
Aug 15, 2016
9.228
9.296
9.137
9.144
39,424
-0.05(-0.50%)
Aug 12, 2016
9.122
9.235
9.107
9.190
29,887
+0.03(+0.33%)
Aug 11, 2016
9.235
9.266
9.145
9.160
32,583
-0.01(-0.08%)
Aug 10, 2016
9.160
9.243
9.114
9.167
51,655
+0.02(+0.17%)
Aug 09, 2016
9.273
9.372
9.114
9.152
971,321
-0.09(-0.98%)
Aug 08, 2016
9.228
9.296
9.228
9.243
23,787
+0.00(+0.00%)
Aug 05, 2016
9.228
9.319
9.220
9.243
46,264
+0.12(+1.33%)
Aug 04, 2016
9.220
9.228
9.114
9.122
37,023
-0.05(-0.58%)
Aug 03, 2016
9.213
9.228
9.122
9.175
38,420
+0.04(+0.41%)
Aug 02, 2016
9.251
9.304
9.137
9.137
45,036
-0.07(-0.74%)
Aug 01, 2016
9.281
9.402
9.198
9.205
31,992
-0.03(-0.33%)
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%)
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
.