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
)
10.28
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2012
5.109
5.189
4.884
4.935
244,261
-0.17(-3.42%)
May 30, 2012
5.037
5.233
5.037
5.109
41,982
+0.01(+0.14%)
May 29, 2012
5.080
5.146
5.069
5.102
28,743
+0.05(+1.01%)
May 25, 2012
5.160
5.175
5.015
5.051
29,561
-0.09(-1.84%)
May 24, 2012
5.022
5.168
5.015
5.146
62,910
+0.14(+2.76%)
May 23, 2012
5.007
5.095
4.935
5.007
58,783
-0.05(-1.01%)
May 22, 2012
5.277
5.284
5.000
5.058
52,509
-0.21(-4.01%)
May 21, 2012
5.226
5.284
5.219
5.269
31,420
+0.05(+0.98%)
May 18, 2012
5.109
5.291
5.044
5.219
51,054
+0.09(+1.85%)
May 17, 2012
5.233
5.233
5.029
5.124
86,201
-0.12(-2.22%)
May 16, 2012
5.262
5.299
5.153
5.240
70,534
-0.01(-0.28%)
May 15, 2012
5.211
5.299
5.095
5.255
42,599
+0.03(+0.56%)
May 14, 2012
5.219
5.299
5.211
5.226
24,215
-0.07(-1.24%)
May 11, 2012
5.182
5.299
5.160
5.291
93,919
+0.04(+0.83%)
May 10, 2012
5.175
5.262
5.138
5.248
34,104
+0.12(+2.27%)
May 09, 2012
5.088
5.168
5.044
5.131
44,793
-0.02(-0.42%)
May 08, 2012
4.949
5.168
4.949
5.153
27,810
+0.15(+3.06%)
May 07, 2012
5.073
5.168
4.978
5.000
33,957
-0.08(-1.58%)
May 04, 2012
5.022
5.095
4.949
5.080
71,530
+0.02(+0.43%)
May 03, 2012
4.964
5.073
4.964
5.058
52,752
+0.07(+1.31%)
May 02, 2012
4.906
5.029
4.906
4.993
43,530
+0.04(+0.73%)
May 01, 2012
4.840
5.058
4.840
4.957
84,220
+0.11(+2.25%)
Apr 30, 2012
4.949
4.957
4.825
4.847
49,228
-0.12(-2.35%)
Apr 27, 2012
4.957
4.993
4.891
4.964
40,758
+0.01(+0.15%)
Apr 26, 2012
4.920
4.957
4.869
4.957
80,473
+0.01(+0.29%)
Apr 25, 2012
4.986
5.007
4.913
4.942
39,881
+0.00(+0.00%)
Apr 24, 2012
4.724
4.942
4.716
4.942
79,712
+0.20(+4.30%)
Apr 23, 2012
4.651
4.745
4.600
4.738
156,677
-0.01(-0.15%)
Apr 20, 2012
4.760
4.804
4.687
4.745
104,524
+0.06(+1.24%)
Apr 19, 2012
4.724
4.738
4.629
4.687
221,681
-0.05(-1.08%)
Apr 18, 2012
4.636
4.738
4.527
4.738
163,632
+0.07(+1.40%)
Apr 17, 2012
4.556
4.760
4.556
4.673
167,745
+0.14(+3.05%)
Apr 16, 2012
4.323
4.534
4.323
4.534
152,053
+0.22(+5.06%)
Apr 13, 2012
4.367
4.382
4.294
4.316
70,307
-0.08(-1.82%)
Apr 12, 2012
4.243
4.549
4.243
4.396
255,714
+0.14(+3.25%)
Apr 11, 2012
4.192
4.258
4.178
4.258
78,592
+0.11(+2.63%)
Apr 10, 2012
4.287
4.294
4.120
4.149
135,250
-0.14(-3.23%)
Apr 09, 2012
4.374
4.396
4.200
4.287
78,504
-0.15(-3.28%)
Apr 05, 2012
4.498
4.542
4.425
4.432
33,715
-0.10(-2.24%)
Apr 04, 2012
4.730
4.730
4.498
4.534
53,789
-0.27(-5.60%)
Apr 03, 2012
4.847
4.883
4.687
4.803
71,626
-0.07(-1.49%)
Apr 02, 2012
4.781
4.876
4.752
4.876
55,111
+0.07(+1.36%)
Mar 30, 2012
4.999
4.999
4.752
4.810
120,919
-0.14(-2.79%)
Mar 29, 2012
4.956
4.992
4.912
4.948
62,884
-0.05(-1.02%)
Mar 28, 2012
5.094
5.101
4.992
4.999
39,999
-0.09(-1.71%)
Mar 27, 2012
5.108
5.108
5.065
5.086
138,229
-0.02(-0.43%)
Mar 26, 2012
5.057
5.123
5.028
5.108
237,160
+0.09(+1.74%)
Mar 23, 2012
4.854
5.043
4.854
5.021
90,409
+0.15(+2.98%)
Mar 22, 2012
4.847
4.890
4.796
4.876
37,008
-0.03(-0.59%)
Mar 21, 2012
4.927
4.941
4.839
4.905
98,704
+0.00(+0.00%)
Mar 20, 2012
4.927
4.934
4.818
4.905
48,544
-0.07(-1.46%)
Mar 19, 2012
4.767
4.977
4.752
4.977
156,558
+0.22(+4.58%)
Mar 16, 2012
4.636
4.818
4.571
4.759
148,975
+0.14(+2.99%)
Mar 15, 2012
4.389
4.636
4.331
4.621
222,254
+0.23(+5.30%)
Mar 14, 2012
4.251
4.440
4.207
4.389
51,511
+0.12(+2.90%)
Mar 13, 2012
4.120
4.265
4.033
4.265
42,434
+0.19(+4.63%)
Mar 12, 2012
3.815
4.113
3.815
4.076
62,137
+0.06(+1.45%)
Mar 09, 2012
3.917
4.018
3.880
4.018
66,097
+0.09(+2.41%)
Mar 08, 2012
3.924
4.040
3.822
3.924
106,941
+0.04(+0.93%)
Mar 07, 2012
3.895
3.975
3.858
3.887
117,799
+0.02(+0.56%)
Mar 06, 2012
3.909
3.953
3.815
3.866
119,845
-0.07(-1.66%)
Mar 05, 2012
4.004
4.011
3.931
3.931
72,253
-0.09(-2.17%)
Mar 02, 2012
4.105
4.142
4.011
4.018
83,018
-0.09(-2.12%)
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
.