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, 2013
6.166
6.166
5.655
5.830
44,085
-0.41(-6.56%)
May 30, 2013
6.196
6.276
6.064
6.239
18,619
+0.09(+1.43%)
May 29, 2013
6.137
6.210
6.006
6.152
12,481
-0.04(-0.71%)
May 28, 2013
6.006
6.210
5.881
6.196
31,027
+0.29(+4.95%)
May 24, 2013
5.889
5.903
5.779
5.903
0
-0.01(-0.12%)
May 23, 2013
5.881
5.918
5.860
5.911
0
-0.02(-0.37%)
May 22, 2013
6.020
6.210
5.881
5.933
0
-0.09(-1.58%)
May 21, 2013
6.079
6.079
5.947
6.028
0
-0.07(-1.08%)
May 20, 2013
5.903
6.130
5.838
6.093
0
+0.16(+2.71%)
May 17, 2013
5.896
5.947
5.816
5.933
0
+0.07(+1.12%)
May 16, 2013
5.874
5.896
5.794
5.867
8,015
-0.04(-0.62%)
May 15, 2013
5.947
5.947
5.845
5.903
0
-0.01(-0.25%)
May 13, 2013
5.962
5.969
5.896
5.918
0
-0.12(-1.94%)
May 10, 2013
5.984
6.042
5.911
6.035
0
+0.09(+1.47%)
May 09, 2013
5.984
6.020
5.787
5.947
0
-0.07(-1.09%)
May 08, 2013
5.962
6.013
5.933
6.013
0
-0.02(-0.36%)
May 07, 2013
5.881
6.057
5.881
6.035
0
+0.15(+2.48%)
May 06, 2013
5.808
5.889
5.772
5.889
0
+0.07(+1.26%)
May 03, 2013
5.743
5.816
5.743
5.816
0
+0.18(+3.11%)
May 02, 2013
5.538
5.640
5.480
5.640
0
+0.12(+2.12%)
May 01, 2013
5.721
5.743
5.297
5.523
0
-0.24(-4.18%)
Apr 30, 2013
5.765
5.779
5.713
5.765
0
+0.01(+0.25%)
Apr 29, 2013
5.728
5.765
5.648
5.750
8,923
+0.07(+1.16%)
Apr 26, 2013
5.743
5.765
5.678
5.684
24,982
-0.07(-1.14%)
Apr 25, 2013
5.808
5.808
5.597
5.750
26,577
-0.03(-0.51%)
Apr 24, 2013
5.677
5.794
5.677
5.779
10,365
+0.08(+1.41%)
Apr 23, 2013
5.611
5.706
5.575
5.699
13,089
+0.15(+2.76%)
Apr 22, 2013
5.594
5.640
5.483
5.546
8,640
-0.01(-0.13%)
Apr 19, 2013
5.378
5.575
5.378
5.553
25,922
+0.19(+3.54%)
Apr 18, 2013
5.429
5.626
5.341
5.363
30,104
-0.04(-0.68%)
Apr 17, 2013
5.546
5.553
5.349
5.400
48,312
-0.19(-3.39%)
Apr 16, 2013
5.392
5.633
5.392
5.589
24,764
+0.27(+5.08%)
Apr 15, 2013
5.728
5.794
5.305
5.319
95,702
-0.40(-7.02%)
Apr 12, 2013
5.706
5.750
5.473
5.721
24,000
+0.00(+0.00%)
Apr 11, 2013
5.684
5.735
5.626
5.721
8,007
+0.01(+0.26%)
Apr 10, 2013
5.633
5.721
5.560
5.706
30,687
+0.11(+1.96%)
Apr 09, 2013
5.750
5.750
5.597
5.597
20,312
-0.13(-2.29%)
Apr 08, 2013
5.743
5.765
5.648
5.728
25,220
-0.01(-0.13%)
Apr 05, 2013
5.699
5.808
5.644
5.735
29,079
-0.09(-1.50%)
Apr 04, 2013
5.721
5.823
5.677
5.823
17,027
+0.13(+2.31%)
Apr 03, 2013
5.692
5.779
5.692
5.692
24,828
-0.10(-1.76%)
Apr 02, 2013
5.830
5.910
5.735
5.794
39,288
+0.01(+0.25%)
Apr 01, 2013
5.837
5.837
5.692
5.779
231,223
-0.12(-2.10%)
Mar 28, 2013
5.896
5.932
5.765
5.903
25,209
+0.05(+0.87%)
Mar 27, 2013
5.889
5.889
5.845
5.852
19,341
-0.10(-1.72%)
Mar 26, 2013
5.889
5.954
5.837
5.954
21,152
+0.09(+1.49%)
Mar 25, 2013
5.896
5.910
5.845
5.867
10,460
-0.01(-0.25%)
Mar 22, 2013
5.925
5.925
5.808
5.881
4,728
-0.04(-0.62%)
Mar 21, 2013
5.859
5.925
5.816
5.918
12,643
+0.03(+0.50%)
Mar 20, 2013
5.786
5.896
5.765
5.889
21,009
+0.06(+1.00%)
Mar 19, 2013
5.786
5.918
5.786
5.830
22,459
+0.04(+0.76%)
Mar 18, 2013
5.597
5.874
5.597
5.786
41,641
+0.12(+2.06%)
Mar 15, 2013
5.932
5.932
5.582
5.670
189,698
-0.25(-4.19%)
Mar 14, 2013
5.867
5.932
5.837
5.918
26,071
+0.04(+0.75%)
Mar 13, 2013
5.962
6.071
5.837
5.874
17,777
-0.10(-1.71%)
Mar 12, 2013
6.086
6.086
5.969
5.976
7,407
-0.15(-2.38%)
Mar 11, 2013
6.027
6.129
5.903
6.122
25,150
+0.05(+0.84%)
Mar 08, 2013
6.093
6.093
6.013
6.071
20,052
+0.01(+0.12%)
Mar 07, 2013
6.042
6.071
5.947
6.064
25,221
+0.04(+0.73%)
Mar 06, 2013
6.027
6.035
5.889
6.020
14,650
-0.01(-0.24%)
Mar 05, 2013
5.969
6.049
5.823
6.035
43,091
+0.06(+0.98%)
Mar 04, 2013
5.845
5.991
5.830
5.976
140,711
+0.09(+1.61%)
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
.