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, 2020
6.213
6.238
6.094
6.111
11,888
-0.07(-1.10%)
Sep 29, 2020
6.247
6.315
6.103
6.179
13,081
-0.03(-0.41%)
Sep 28, 2020
6.264
6.281
6.205
6.205
15,543
+0.05(+0.83%)
Sep 25, 2020
6.086
6.298
6.086
6.154
21,147
+0.00(+0.00%)
Sep 24, 2020
5.857
6.179
5.857
6.154
32,497
+0.29(+4.91%)
Sep 23, 2020
5.891
6.078
5.764
5.866
410,624
+0.00(+0.00%)
Sep 22, 2020
6.213
6.213
5.866
5.866
44,140
-0.30(-4.94%)
Sep 21, 2020
6.298
6.298
6.145
6.171
42,812
-0.18(-2.80%)
Sep 18, 2020
6.568
6.568
6.340
6.348
113,060
-0.14(-2.09%)
Sep 17, 2020
6.433
6.602
6.425
6.484
19,461
-0.05(-0.78%)
Sep 16, 2020
6.441
6.619
6.357
6.535
32,206
+0.18(+2.80%)
Sep 15, 2020
6.628
6.628
6.357
6.357
12,023
-0.23(-3.47%)
Sep 14, 2020
6.374
6.619
6.374
6.585
14,305
+0.23(+3.60%)
Sep 11, 2020
6.391
6.416
6.306
6.357
33,669
+0.02(+0.27%)
Sep 10, 2020
6.535
6.535
6.323
6.340
14,174
-0.26(-3.97%)
Sep 09, 2020
6.323
6.662
6.323
6.602
17,852
+0.28(+4.42%)
Sep 08, 2020
6.323
6.492
6.255
6.323
32,464
-0.06(-0.93%)
Sep 04, 2020
6.433
6.452
6.238
6.382
37,568
+0.05(+0.80%)
Sep 03, 2020
6.357
6.399
6.255
6.331
21,463
+0.02(+0.27%)
Sep 02, 2020
6.154
6.408
6.154
6.315
11,973
+0.12(+1.91%)
Sep 01, 2020
6.196
6.475
6.145
6.196
15,635
+0.05(+0.83%)
Aug 31, 2020
6.264
6.755
6.145
6.145
65,508
-0.15(-2.42%)
Aug 28, 2020
6.348
6.391
6.264
6.298
45,838
-0.02(-0.27%)
Aug 27, 2020
6.298
6.348
6.298
6.315
13,232
+0.06(+0.95%)
Aug 26, 2020
6.281
6.315
6.238
6.255
17,728
+0.06(+0.96%)
Aug 25, 2020
6.340
6.382
6.196
6.196
17,964
-0.09(-1.48%)
Aug 24, 2020
6.213
6.331
6.213
6.289
12,567
+0.08(+1.23%)
Aug 21, 2020
6.357
6.357
6.188
6.213
41,230
-0.17(-2.65%)
Aug 20, 2020
6.357
6.408
6.357
6.382
3,498
-0.03(-0.53%)
Aug 19, 2020
6.408
6.607
6.391
6.416
10,118
+0.02(+0.26%)
Aug 18, 2020
6.629
6.629
6.399
6.399
15,516
-0.28(-4.18%)
Aug 17, 2020
6.738
6.780
6.611
6.679
16,707
-0.13(-1.87%)
Aug 14, 2020
6.670
6.856
6.670
6.805
22,092
+0.09(+1.39%)
Aug 13, 2020
6.890
6.907
6.585
6.712
44,905
-0.26(-3.76%)
Aug 12, 2020
7.144
7.144
6.856
6.975
21,655
-0.05(-0.72%)
Aug 11, 2020
7.364
7.364
6.831
7.026
48,283
-0.03(-0.48%)
Aug 10, 2020
6.708
7.160
6.708
7.059
37,510
+0.42(+6.30%)
Aug 07, 2020
6.365
6.641
6.318
6.641
31,921
+0.28(+4.34%)
Aug 06, 2020
6.315
6.457
6.210
6.365
16,977
+0.05(+0.79%)
Aug 05, 2020
6.215
6.315
6.114
6.315
20,627
+0.15(+2.44%)
Aug 04, 2020
6.206
6.353
6.123
6.164
11,813
-0.03(-0.54%)
Aug 03, 2020
6.089
6.298
6.089
6.198
26,774
+0.10(+1.65%)
Jul 31, 2020
6.290
6.411
6.082
6.098
33,714
-0.27(-4.20%)
Jul 30, 2020
6.348
6.516
6.348
6.365
47,750
-0.03(-0.39%)
Jul 29, 2020
6.315
6.599
6.315
6.390
21,915
+0.00(+0.00%)
Jul 28, 2020
6.315
6.591
6.315
6.390
44,265
+0.00(+0.00%)
Jul 27, 2020
6.248
6.407
6.248
6.390
29,815
+0.09(+1.46%)
Jul 24, 2020
6.248
6.449
6.248
6.298
70,897
+0.02(+0.27%)
Jul 23, 2020
6.231
6.390
6.231
6.282
28,034
-0.02(-0.27%)
Jul 22, 2020
6.298
6.365
6.298
6.298
16,294
-0.06(-0.92%)
Jul 21, 2020
6.399
6.750
6.298
6.357
33,429
+0.05(+0.80%)
Jul 20, 2020
6.474
6.474
6.265
6.307
7,954
+0.02(+0.27%)
Jul 17, 2020
6.390
6.599
6.282
6.290
35,866
-0.18(-2.84%)
Jul 16, 2020
6.800
6.800
6.474
6.474
16,168
-0.36(-5.26%)
Jul 15, 2020
6.926
7.101
6.733
6.834
44,909
+0.13(+2.00%)
Jul 14, 2020
6.537
6.767
6.537
6.700
14,468
+0.08(+1.14%)
Jul 13, 2020
6.608
7.072
6.328
6.624
51,771
+0.02(+0.25%)
Jul 10, 2020
6.282
6.742
6.282
6.608
19,487
+0.41(+6.61%)
Jul 09, 2020
6.407
6.457
6.123
6.198
52,358
-0.33(-5.00%)
Jul 08, 2020
6.332
6.524
6.282
6.524
19,146
+0.12(+1.83%)
Jul 07, 2020
6.524
6.692
6.407
6.407
20,193
-0.11(-1.67%)
Jul 06, 2020
6.926
6.926
6.449
6.516
16,382
-0.34(-5.00%)
Jul 02, 2020
6.767
7.018
6.708
6.859
14,227
+0.26(+3.93%)
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
.