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
)
10.25
-0.04 (-0.39%)
Streaming Delayed Price
Updated: 2:51 PM EDT, May 23, 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 (%)
Jan 29, 2016
9.100
9.979
9.048
9.213
74,391
+0.12(+1.32%)
Jan 28, 2016
9.656
9.656
8.898
9.093
25,633
+0.23(+2.54%)
Jan 27, 2016
8.988
9.175
8.860
8.868
54,973
-0.16(-1.75%)
Jan 26, 2016
9.055
9.078
8.958
9.025
68,480
+0.23(+2.65%)
Jan 25, 2016
9.025
9.025
8.785
8.793
55,867
-0.28(-3.06%)
Jan 22, 2016
9.085
9.205
8.995
9.070
42,652
+0.05(+0.58%)
Jan 21, 2016
9.070
9.130
8.913
9.018
50,461
-0.08(-0.91%)
Jan 20, 2016
8.890
9.130
8.860
9.100
55,777
+0.11(+1.25%)
Jan 19, 2016
9.033
9.108
8.935
8.988
45,452
+0.04(+0.42%)
Jan 15, 2016
8.950
8.950
8.950
8.950
50,609
-0.20(-2.13%)
Jan 14, 2016
9.198
9.299
9.123
9.145
48,716
-0.02(-0.16%)
Jan 13, 2016
9.363
9.363
9.123
9.160
72,514
-0.19(-2.01%)
Jan 12, 2016
9.318
9.484
9.236
9.348
44,258
+0.05(+0.57%)
Jan 11, 2016
9.183
9.401
9.183
9.296
21,434
+0.14(+1.56%)
Jan 08, 2016
9.408
9.431
9.145
9.153
31,430
-0.23(-2.48%)
Jan 07, 2016
9.386
9.641
9.386
9.386
35,467
-0.17(-1.73%)
Jan 06, 2016
9.483
9.682
9.438
9.551
27,452
-0.04(-0.39%)
Jan 05, 2016
9.513
9.663
9.431
9.588
21,872
+0.14(+1.43%)
Jan 04, 2016
9.401
9.483
9.378
9.453
106,827
-0.03(-0.32%)
Dec 31, 2015
9.686
9.483
9.483
9.483
45,814
-0.20(-2.09%)
Dec 30, 2015
9.784
9.784
9.663
9.686
205,226
-0.08(-0.77%)
Dec 29, 2015
9.844
9.844
9.724
9.761
22,251
+0.00(+0.00%)
Dec 28, 2015
9.731
9.799
9.663
9.761
14,420
+0.02(+0.15%)
Dec 24, 2015
9.769
9.746
9.746
9.746
7,591
-0.01(-0.08%)
Dec 23, 2015
9.724
9.814
9.679
9.754
12,227
+0.02(+0.15%)
Dec 22, 2015
9.709
9.754
9.611
9.739
121,417
+0.05(+0.54%)
Dec 21, 2015
9.656
9.701
9.543
9.686
19,348
+0.08(+0.78%)
Dec 18, 2015
9.641
9.874
9.431
9.611
136,620
-0.09(-0.93%)
Dec 17, 2015
9.900
9.900
9.679
9.701
24,157
-0.05(-0.46%)
Dec 16, 2015
9.806
9.844
9.618
9.746
42,182
+0.04(+0.39%)
Dec 15, 2015
9.656
9.809
9.476
9.709
24,580
+0.11(+1.17%)
Dec 14, 2015
9.228
9.679
9.228
9.596
37,947
+0.24(+2.57%)
Dec 11, 2015
9.453
9.626
9.311
9.356
35,921
-0.23(-2.35%)
Dec 10, 2015
9.679
9.885
9.513
9.581
25,269
-0.11(-1.09%)
Dec 09, 2015
9.679
9.739
9.573
9.686
21,057
+0.05(+0.47%)
Dec 08, 2015
9.694
9.791
9.638
9.641
36,716
-0.05(-0.54%)
Dec 07, 2015
9.679
9.746
9.618
9.694
34,268
-0.03(-0.31%)
Dec 04, 2015
9.596
9.754
9.596
9.724
25,107
+0.12(+1.25%)
Dec 03, 2015
9.799
9.799
9.536
9.603
55,467
-0.14(-1.46%)
Dec 02, 2015
9.746
9.791
9.701
9.746
23,838
-0.01(-0.08%)
Dec 01, 2015
9.679
9.784
9.679
9.754
19,472
+0.11(+1.09%)
Nov 30, 2015
9.799
9.821
9.618
9.648
85,269
-0.14(-1.46%)
Nov 27, 2015
9.746
9.821
9.709
9.791
32,961
+0.04(+0.38%)
Nov 25, 2015
9.754
9.754
9.754
9.754
68,189
-0.02(-0.15%)
Nov 24, 2015
9.686
9.791
9.618
9.769
51,105
+0.05(+0.54%)
Nov 23, 2015
9.603
9.754
9.588
9.716
31,397
+0.06(+0.62%)
Nov 20, 2015
9.596
9.686
9.543
9.656
36,310
+0.04(+0.39%)
Nov 19, 2015
9.476
9.641
9.431
9.618
29,202
+0.17(+1.75%)
Nov 18, 2015
9.333
9.453
9.288
9.453
70,198
+0.11(+1.21%)
Nov 17, 2015
9.461
9.461
9.288
9.341
34,010
-0.02(-0.16%)
Nov 16, 2015
9.348
9.408
9.243
9.356
32,830
-0.04(-0.40%)
Nov 13, 2015
9.416
9.468
9.378
9.393
80,745
-0.08(-0.79%)
Nov 12, 2015
9.521
9.558
9.423
9.468
29,989
-0.06(-0.63%)
Nov 11, 2015
9.528
9.566
9.483
9.528
22,438
+0.02(+0.16%)
Nov 10, 2015
9.468
9.566
9.446
9.513
32,636
+0.03(+0.32%)
Nov 09, 2015
9.536
9.566
9.468
9.483
77,899
-0.02(-0.16%)
Nov 06, 2015
9.348
9.551
9.348
9.498
40,597
+0.16(+1.69%)
Nov 05, 2015
9.341
9.423
9.281
9.341
150,595
+0.03(+0.32%)
Nov 04, 2015
9.252
9.356
9.198
9.311
32,990
+0.05(+0.57%)
Nov 03, 2015
9.266
9.363
9.221
9.258
29,336
-0.03(-0.32%)
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
.