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
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2009
6.525
6.683
6.388
6.484
112,782
-0.08(-1.26%)
Oct 29, 2009
6.711
6.910
6.512
6.566
61,937
-0.10(-1.44%)
Oct 28, 2009
6.532
6.690
6.532
6.663
83,702
+0.14(+2.11%)
Oct 27, 2009
6.656
6.697
6.471
6.525
99,103
+0.12(+1.93%)
Oct 26, 2009
6.518
6.566
6.395
6.402
43,203
-0.06(-0.96%)
Oct 23, 2009
6.498
6.745
6.457
6.463
59,366
-0.29(-4.27%)
Oct 22, 2009
6.518
6.752
6.518
6.752
27,188
+0.21(+3.15%)
Oct 21, 2009
6.553
6.690
6.498
6.546
85,617
-0.05(-0.73%)
Oct 20, 2009
6.594
6.608
6.525
6.594
42,824
-0.01(-0.10%)
Oct 19, 2009
6.525
6.642
6.512
6.601
32,442
+0.11(+1.69%)
Oct 16, 2009
6.601
6.663
6.491
6.491
65,092
-0.14(-2.17%)
Oct 15, 2009
6.539
6.663
6.525
6.635
75,507
+0.02(+0.31%)
Oct 14, 2009
6.615
6.635
6.560
6.615
52,670
+0.07(+1.05%)
Oct 13, 2009
6.477
6.546
6.457
6.546
38,860
+0.04(+0.63%)
Oct 12, 2009
6.525
6.690
6.422
6.505
16,896
-0.05(-0.73%)
Oct 09, 2009
6.463
6.559
6.354
6.553
59,382
+0.15(+2.36%)
Oct 08, 2009
6.525
6.525
6.360
6.402
82,088
-0.06(-0.96%)
Oct 07, 2009
6.436
6.463
6.333
6.463
38,847
+0.03(+0.43%)
Oct 06, 2009
6.395
6.436
6.302
6.436
29,424
+0.15(+2.40%)
Oct 05, 2009
6.367
6.457
6.264
6.285
86,073
-0.04(-0.65%)
Oct 02, 2009
6.436
6.628
6.312
6.326
101,637
-0.16(-2.54%)
Oct 01, 2009
6.690
6.731
6.491
6.491
79,306
-0.10(-1.56%)
Sep 30, 2009
6.931
7.088
6.532
6.594
143,030
-0.42(-5.97%)
Sep 29, 2009
7.137
7.150
6.896
7.013
24,466
-0.14(-1.92%)
Sep 28, 2009
6.917
7.198
6.917
7.150
53,813
+0.25(+3.58%)
Sep 25, 2009
6.814
7.116
6.793
6.903
63,142
+0.05(+0.70%)
Sep 24, 2009
6.958
7.034
6.827
6.855
56,189
-0.09(-1.29%)
Sep 23, 2009
7.123
7.198
6.855
6.944
59,938
-0.20(-2.79%)
Sep 22, 2009
7.157
7.212
6.985
7.143
43,705
+0.03(+0.39%)
Sep 21, 2009
6.951
7.143
6.882
7.116
35,190
+0.08(+1.07%)
Sep 18, 2009
6.944
7.040
6.896
7.040
110,888
+0.13(+1.89%)
Sep 17, 2009
6.910
7.061
6.862
6.910
42,945
-0.03(-0.40%)
Sep 16, 2009
6.745
6.937
6.656
6.937
59,162
+0.19(+2.85%)
Sep 15, 2009
6.718
6.882
6.704
6.745
45,758
-0.01(-0.10%)
Sep 14, 2009
6.649
6.821
6.601
6.752
103,156
+0.08(+1.13%)
Sep 11, 2009
6.862
6.862
6.656
6.676
42,441
-0.18(-2.61%)
Sep 10, 2009
6.779
6.910
6.731
6.855
53,320
+0.05(+0.71%)
Sep 09, 2009
6.704
6.917
6.704
6.807
28,947
+0.08(+1.23%)
Sep 08, 2009
6.779
6.917
6.594
6.724
35,990
-0.01(-0.20%)
Sep 04, 2009
6.779
6.937
6.683
6.738
49,287
-0.02(-0.30%)
Sep 03, 2009
6.683
6.924
6.663
6.759
31,524
+0.11(+1.65%)
Sep 02, 2009
6.745
6.759
6.587
6.649
30,758
-0.12(-1.73%)
Sep 01, 2009
6.718
7.054
6.649
6.766
55,623
+0.03(+0.41%)
Aug 31, 2009
6.841
7.034
6.697
6.738
66,549
-0.17(-2.49%)
Aug 28, 2009
7.143
7.143
6.711
6.910
47,368
-0.21(-2.90%)
Aug 27, 2009
6.979
7.150
6.889
7.116
38,500
+0.08(+1.07%)
Aug 26, 2009
7.034
7.040
6.896
7.040
41,015
-0.03(-0.49%)
Aug 25, 2009
6.882
7.171
6.477
7.075
35,929
-0.01(-0.19%)
Aug 24, 2009
7.006
7.130
6.944
7.088
38,938
+0.08(+1.18%)
Aug 21, 2009
6.999
7.020
6.663
7.006
110,485
+0.10(+1.39%)
Aug 20, 2009
6.731
6.931
6.676
6.910
50,900
+0.15(+2.24%)
Aug 19, 2009
6.663
6.786
6.587
6.759
72,338
+0.03(+0.41%)
Aug 18, 2009
6.587
6.937
6.402
6.731
57,657
+0.15(+2.30%)
Aug 17, 2009
6.697
6.752
6.429
6.580
52,621
-0.21(-3.13%)
Aug 14, 2009
6.999
7.020
6.766
6.793
36,916
-0.19(-2.75%)
Aug 13, 2009
7.137
7.164
6.910
6.985
32,313
-0.13(-1.83%)
Aug 12, 2009
6.965
7.178
6.965
7.116
43,958
+0.17(+2.47%)
Aug 11, 2009
7.054
7.102
6.889
6.944
27,915
-0.19(-2.60%)
Aug 10, 2009
7.061
7.205
7.013
7.130
34,390
-0.01(-0.19%)
Aug 07, 2009
6.903
7.274
6.834
7.143
80,850
+0.32(+4.63%)
Aug 06, 2009
7.040
7.088
6.807
6.827
38,570
-0.20(-2.83%)
Aug 05, 2009
7.185
7.185
6.882
7.027
58,063
-0.13(-1.82%)
Aug 04, 2009
7.246
7.459
7.095
7.157
31,209
-0.16(-2.25%)
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
.