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 (%)
Nov 30, 2022
9.240
9.346
9.231
9.231
8,586
-0.01(-0.10%)
Nov 29, 2022
9.184
9.502
9.184
9.240
13,555
-0.01(-0.10%)
Nov 28, 2022
9.390
9.409
9.231
9.250
16,969
-0.13(-1.40%)
Nov 25, 2022
9.390
9.409
9.222
9.381
4,098
+0.04(+0.40%)
Nov 23, 2022
9.203
9.390
9.203
9.343
3,394
+0.01(+0.10%)
Nov 22, 2022
9.306
9.409
9.250
9.334
6,842
+0.07(+0.71%)
Nov 21, 2022
9.268
9.409
9.268
9.268
4,145
-0.04(-0.40%)
Nov 18, 2022
9.353
9.409
9.296
9.306
13,848
-0.04(-0.40%)
Nov 17, 2022
9.231
9.343
9.184
9.343
7,073
-0.07(-0.70%)
Nov 16, 2022
9.184
9.409
9.137
9.409
7,133
+0.20(+2.13%)
Nov 15, 2022
9.231
9.362
9.100
9.212
31,567
-0.08(-0.91%)
Nov 14, 2022
9.465
9.465
9.278
9.296
7,861
-0.17(-1.78%)
Nov 11, 2022
9.512
9.553
9.399
9.465
23,304
-0.13(-1.37%)
Nov 10, 2022
9.493
9.615
9.428
9.596
30,200
+0.33(+3.54%)
Nov 09, 2022
9.204
9.315
9.185
9.268
5,243
+0.02(+0.20%)
Nov 08, 2022
9.213
9.305
9.186
9.250
12,581
+0.00(+0.00%)
Nov 07, 2022
9.131
9.342
9.103
9.250
30,384
+0.12(+1.31%)
Nov 04, 2022
8.975
9.213
8.874
9.131
73,591
+0.08(+0.91%)
Nov 03, 2022
8.892
9.112
8.892
9.048
47,304
+0.05(+0.51%)
Nov 02, 2022
9.039
9.057
8.965
9.002
10,303
+0.01(+0.10%)
Nov 01, 2022
8.933
9.066
8.910
8.993
53,422
+0.05(+0.51%)
Oct 31, 2022
8.993
9.148
8.947
8.947
13,813
-0.17(-1.81%)
Oct 28, 2022
9.112
9.130
9.057
9.112
13,129
+0.07(+0.81%)
Oct 27, 2022
9.048
9.121
9.030
9.039
11,203
-0.04(-0.40%)
Oct 26, 2022
9.057
9.149
9.048
9.076
13,351
+0.10(+1.12%)
Oct 25, 2022
8.929
9.016
8.920
8.975
23,722
+0.09(+1.03%)
Oct 24, 2022
8.699
8.891
8.699
8.883
20,248
+0.12(+1.36%)
Oct 21, 2022
8.690
8.764
8.672
8.764
9,836
+0.05(+0.53%)
Oct 20, 2022
8.635
8.730
8.635
8.718
9,048
+0.08(+0.96%)
Oct 19, 2022
8.828
8.874
8.626
8.635
33,785
-0.25(-2.79%)
Oct 18, 2022
9.030
9.036
8.874
8.883
14,635
-0.04(-0.41%)
Oct 17, 2022
8.837
9.048
8.837
8.920
20,503
+0.07(+0.83%)
Oct 14, 2022
9.176
9.176
8.809
8.846
17,621
+0.04(+0.42%)
Oct 13, 2022
8.675
8.855
8.675
8.809
7,762
+0.12(+1.37%)
Oct 12, 2022
8.690
8.764
8.653
8.690
17,604
-0.06(-0.63%)
Oct 11, 2022
8.672
8.745
8.672
8.745
8,034
+0.06(+0.63%)
Oct 10, 2022
8.727
8.727
8.681
8.690
7,928
-0.04(-0.42%)
Oct 07, 2022
8.718
8.887
8.718
8.727
13,289
+0.05(+0.53%)
Oct 06, 2022
8.681
8.699
8.681
8.681
19,316
-0.02(-0.21%)
Oct 05, 2022
8.718
8.718
8.681
8.699
5,116
-0.07(-0.84%)
Oct 04, 2022
8.750
8.878
8.750
8.773
11,533
+0.06(+0.74%)
Oct 03, 2022
8.690
8.736
8.644
8.708
9,173
+0.03(+0.32%)
Sep 30, 2022
8.681
8.708
8.681
8.681
9,044
-0.02(-0.21%)
Sep 29, 2022
8.672
8.699
8.658
8.699
9,702
-0.02(-0.21%)
Sep 28, 2022
8.672
8.731
8.647
8.718
6,845
+0.01(+0.11%)
Sep 27, 2022
8.754
8.754
8.681
8.708
11,103
-0.02(-0.21%)
Sep 26, 2022
8.736
8.823
8.681
8.727
14,120
-0.05(-0.58%)
Sep 23, 2022
8.883
8.883
8.663
8.777
40,350
-0.12(-1.39%)
Sep 22, 2022
8.993
8.993
8.901
8.901
18,209
-0.07(-0.82%)
Sep 21, 2022
8.892
9.013
8.892
8.975
14,001
+0.09(+1.03%)
Sep 20, 2022
8.874
9.002
8.874
8.883
21,005
-0.09(-1.02%)
Sep 19, 2022
8.828
9.030
8.635
8.975
28,348
+0.05(+0.51%)
Sep 16, 2022
9.002
9.140
8.837
8.929
72,923
-0.07(-0.82%)
Sep 15, 2022
9.076
9.140
9.002
9.002
31,288
-0.08(-0.91%)
Sep 14, 2022
9.140
9.212
9.085
9.085
33,625
-0.05(-0.50%)
Sep 13, 2022
9.268
9.369
9.131
9.131
27,877
-0.12(-1.29%)
Sep 12, 2022
9.213
9.332
9.176
9.250
33,835
+0.04(+0.40%)
Sep 09, 2022
9.213
9.369
9.121
9.213
13,788
+0.06(+0.70%)
Sep 08, 2022
9.176
9.228
9.149
9.149
11,312
-0.03(-0.30%)
Sep 07, 2022
9.360
9.360
9.167
9.176
15,244
+0.01(+0.10%)
Sep 06, 2022
9.213
9.213
9.112
9.167
18,678
+0.06(+0.71%)
Sep 02, 2022
9.351
9.351
9.103
9.103
28,381
-0.10(-1.10%)
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
.