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
)
10.02
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2021
10.18
10.33
10.13
10.14
60,696
-0.05(-0.52%)
Sep 29, 2021
10.13
10.42
10.09
10.19
47,485
+0.11(+1.14%)
Sep 28, 2021
10.23
10.41
10.04
10.08
36,789
-0.17(-1.64%)
Sep 27, 2021
10.16
10.38
10.16
10.24
54,957
+0.15(+1.49%)
Sep 24, 2021
9.952
10.14
9.917
10.09
55,576
+0.19(+1.96%)
Sep 23, 2021
10.01
10.05
9.899
9.899
108,573
-0.04(-0.36%)
Sep 22, 2021
10.11
10.12
9.899
9.934
111,525
+0.00(+0.00%)
Sep 21, 2021
9.872
10.08
9.775
9.934
67,057
-0.02(-0.18%)
Sep 20, 2021
10.08
10.08
9.846
9.952
53,827
-0.28(-2.76%)
Sep 17, 2021
9.899
10.26
9.850
10.23
170,875
+0.30(+3.02%)
Sep 16, 2021
9.943
10.02
9.934
9.934
26,751
-0.04(-0.35%)
Sep 15, 2021
9.934
9.996
9.934
9.970
91,867
+0.04(+0.36%)
Sep 14, 2021
10.03
10.03
9.846
9.934
42,092
-0.13(-1.32%)
Sep 13, 2021
9.917
10.08
9.899
10.07
46,310
+0.25(+2.52%)
Sep 10, 2021
9.917
10.02
9.784
9.819
29,441
-0.12(-1.24%)
Sep 09, 2021
9.864
10.05
9.864
9.943
38,375
+0.04(+0.36%)
Sep 08, 2021
10.10
10.67
9.908
9.908
40,835
-0.11(-1.15%)
Sep 07, 2021
10.19
10.19
10.02
10.02
52,225
-0.07(-0.70%)
Sep 03, 2021
10.10
10.37
9.996
10.09
39,042
-0.04(-0.44%)
Sep 02, 2021
10.28
10.31
10.10
10.14
77,991
-0.04(-0.35%)
Sep 01, 2021
10.19
10.25
10.02
10.17
57,078
-0.07(-0.69%)
Aug 31, 2021
10.30
10.46
10.19
10.24
133,647
-0.04(-0.43%)
Aug 30, 2021
10.46
10.73
10.19
10.29
45,250
-0.15(-1.44%)
Aug 27, 2021
9.943
11.29
9.937
10.44
104,348
+0.53(+5.35%)
Aug 26, 2021
9.925
9.934
9.828
9.908
45,842
-0.04(-0.36%)
Aug 25, 2021
9.864
10.07
9.775
9.943
42,703
+0.12(+1.26%)
Aug 24, 2021
10.08
10.14
9.819
9.819
57,047
-0.16(-1.59%)
Aug 23, 2021
10.02
10.14
9.978
9.978
47,900
-0.04(-0.35%)
Aug 20, 2021
9.978
10.08
9.925
10.01
25,227
+0.09(+0.89%)
Aug 19, 2021
9.908
10.00
9.846
9.925
38,140
-0.13(-1.32%)
Aug 18, 2021
10.11
10.32
10.06
10.06
55,863
-0.05(-0.52%)
Aug 17, 2021
9.925
10.13
9.881
10.11
46,005
+0.09(+0.88%)
Aug 16, 2021
9.974
10.13
9.974
10.02
41,023
-0.10(-0.96%)
Aug 13, 2021
10.02
10.13
10.01
10.12
30,957
+0.09(+0.88%)
Aug 12, 2021
10.05
10.09
9.846
10.03
37,789
-0.04(-0.44%)
Aug 11, 2021
10.13
10.13
9.943
10.08
51,173
+0.04(+0.44%)
Aug 10, 2021
9.934
10.10
9.714
10.03
38,593
+0.07(+0.71%)
Aug 09, 2021
9.952
10.07
9.716
9.961
91,947
+0.03(+0.26%)
Aug 06, 2021
9.611
9.987
9.611
9.935
50,776
+0.36(+3.75%)
Aug 05, 2021
9.541
9.684
9.296
9.576
33,471
+0.04(+0.46%)
Aug 04, 2021
9.672
9.751
9.532
9.532
39,959
-0.25(-2.51%)
Aug 03, 2021
9.961
10.00
9.646
9.777
79,788
-0.19(-1.93%)
Aug 02, 2021
10.13
10.34
9.935
9.970
69,366
-0.03(-0.26%)
Jul 30, 2021
10.05
10.16
9.935
9.996
94,245
-0.01(-0.09%)
Jul 29, 2021
9.996
10.14
9.991
10.00
60,032
-0.04(-0.35%)
Jul 28, 2021
10.29
10.29
10.02
10.04
105,354
-0.18(-1.71%)
Jul 27, 2021
10.04
10.30
10.04
10.21
54,666
+0.12(+1.21%)
Jul 26, 2021
9.935
10.17
9.935
10.09
48,974
+0.19(+1.95%)
Jul 23, 2021
9.900
9.952
9.847
9.900
35,212
+0.01(+0.09%)
Jul 22, 2021
9.961
10.00
9.751
9.891
45,554
-0.05(-0.53%)
Jul 21, 2021
10.02
10.12
9.943
9.943
49,294
+0.06(+0.62%)
Jul 20, 2021
9.803
10.18
9.716
9.882
66,308
+0.04(+0.44%)
Jul 19, 2021
9.821
9.900
9.663
9.838
79,017
-0.18(-1.83%)
Jul 16, 2021
10.07
10.14
9.926
10.02
50,244
-0.06(-0.61%)
Jul 15, 2021
9.812
10.12
9.812
10.08
32,636
+0.15(+1.50%)
Jul 14, 2021
9.803
9.987
9.742
9.935
43,573
+0.20(+2.07%)
Jul 13, 2021
9.952
9.978
9.707
9.733
67,425
-0.19(-1.94%)
Jul 12, 2021
9.935
10.07
9.821
9.926
56,222
+0.01(+0.09%)
Jul 09, 2021
9.838
10.00
9.803
9.917
83,950
+0.23(+2.35%)
Jul 08, 2021
9.637
9.873
9.602
9.689
95,058
-0.14(-1.42%)
Jul 07, 2021
9.970
10.02
9.786
9.829
90,369
-0.22(-2.18%)
Jul 06, 2021
10.07
10.10
9.821
10.05
69,667
-0.06(-0.61%)
Jul 02, 2021
10.15
10.22
10.07
10.11
50,546
-0.10(-0.94%)
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
.