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 (%)
Dec 31, 2009
6.882
6.800
6.800
6.800
65,514
-0.07(-1.00%)
Dec 30, 2009
6.876
6.919
6.793
6.869
53,850
-0.03(-0.50%)
Dec 29, 2009
6.958
6.958
6.800
6.903
30,445
-0.05(-0.69%)
Dec 28, 2009
6.862
6.958
6.793
6.951
58,514
+0.13(+1.91%)
Dec 24, 2009
6.896
6.937
6.821
6.821
16,671
-0.03(-0.40%)
Dec 23, 2009
6.903
6.972
6.787
6.848
44,854
-0.02(-0.30%)
Dec 22, 2009
6.821
6.903
6.704
6.869
127,651
+0.00(+0.00%)
Dec 21, 2009
6.979
7.027
6.738
6.869
56,691
-0.08(-1.19%)
Dec 18, 2009
6.869
6.979
6.752
6.951
220,359
+0.14(+2.02%)
Dec 17, 2009
6.814
6.869
6.786
6.814
54,211
-0.03(-0.40%)
Dec 16, 2009
7.054
7.123
6.827
6.841
55,070
-0.14(-2.06%)
Dec 15, 2009
6.944
7.143
6.881
6.985
89,085
+0.04(+0.59%)
Dec 14, 2009
6.944
6.944
6.848
6.944
56,425
+0.05(+0.80%)
Dec 11, 2009
6.896
6.944
6.808
6.889
29,079
+0.05(+0.70%)
Dec 10, 2009
6.896
6.937
6.793
6.841
45,090
-0.04(-0.60%)
Dec 09, 2009
6.827
6.910
6.711
6.882
48,320
+0.08(+1.21%)
Dec 08, 2009
6.814
6.937
6.786
6.800
30,414
-0.09(-1.30%)
Dec 07, 2009
6.869
6.889
6.800
6.889
21,924
+0.00(+0.00%)
Dec 04, 2009
6.821
6.944
6.724
6.889
134,239
+0.25(+3.72%)
Dec 03, 2009
6.800
6.896
6.608
6.642
87,689
-0.11(-1.63%)
Dec 02, 2009
6.683
6.779
6.608
6.752
50,144
+0.05(+0.82%)
Dec 01, 2009
6.532
6.697
6.450
6.697
117,115
+0.25(+3.83%)
Nov 30, 2009
6.312
6.450
6.230
6.450
111,912
+0.12(+1.95%)
Nov 27, 2009
6.278
6.491
6.278
6.326
41,060
-0.10(-1.50%)
Nov 25, 2009
6.580
6.580
6.422
6.422
38,208
-0.11(-1.68%)
Nov 24, 2009
6.560
6.560
6.422
6.532
99,238
-0.03(-0.42%)
Nov 23, 2009
6.436
6.656
6.429
6.560
43,292
+0.23(+3.58%)
Nov 20, 2009
6.374
6.566
6.285
6.333
71,737
-0.08(-1.18%)
Nov 19, 2009
6.491
6.532
6.360
6.408
55,339
-0.15(-2.30%)
Nov 18, 2009
6.525
6.587
6.422
6.560
27,452
-0.01(-0.21%)
Nov 17, 2009
6.512
6.573
6.403
6.573
29,638
+0.04(+0.63%)
Nov 16, 2009
6.498
6.587
6.429
6.532
72,137
+0.11(+1.71%)
Nov 13, 2009
6.354
6.553
6.347
6.422
30,507
+0.05(+0.86%)
Nov 12, 2009
6.553
6.683
6.326
6.367
71,956
-0.17(-2.63%)
Nov 11, 2009
6.573
6.690
6.512
6.539
54,755
+0.05(+0.74%)
Nov 10, 2009
6.676
6.683
6.422
6.491
26,207
-0.07(-1.05%)
Nov 09, 2009
6.546
6.594
6.450
6.560
50,510
+0.10(+1.49%)
Nov 06, 2009
6.415
6.498
6.395
6.463
23,365
-0.05(-0.74%)
Nov 05, 2009
6.484
6.539
6.429
6.512
55,805
+0.18(+2.82%)
Nov 04, 2009
6.539
6.580
6.319
6.333
62,650
-0.17(-2.64%)
Nov 03, 2009
6.408
6.518
6.319
6.505
50,064
+0.02(+0.32%)
Nov 02, 2009
6.477
6.642
6.360
6.484
49,866
+0.00(+0.00%)
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%)
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
.