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 30, 2022
9.802
9.859
9.774
9.859
38,777
+0.03(+0.29%)
Dec 29, 2022
9.727
9.830
9.648
9.830
36,681
+0.10(+1.06%)
Dec 28, 2022
9.924
9.924
9.662
9.727
23,490
-0.07(-0.67%)
Dec 27, 2022
9.269
9.793
9.269
9.793
80,079
+0.52(+5.66%)
Dec 23, 2022
8.801
9.353
8.801
9.269
92,800
+0.53(+6.11%)
Dec 22, 2022
8.716
8.782
8.688
8.735
7,408
+0.05(+0.54%)
Dec 21, 2022
8.623
8.754
8.623
8.688
23,098
-0.01(-0.11%)
Dec 20, 2022
8.735
8.754
8.632
8.698
15,357
-0.01(-0.11%)
Dec 19, 2022
8.576
8.763
8.576
8.707
10,674
+0.22(+2.65%)
Dec 16, 2022
8.801
8.815
8.482
8.482
103,817
-0.37(-4.13%)
Dec 15, 2022
8.876
8.904
8.810
8.847
7,500
-0.07(-0.84%)
Dec 14, 2022
8.773
8.988
8.773
8.922
12,943
+0.15(+1.71%)
Dec 13, 2022
9.110
9.152
8.707
8.773
106,415
-0.26(-2.90%)
Dec 12, 2022
9.063
9.138
9.035
9.035
9,540
-0.03(-0.31%)
Dec 09, 2022
8.997
9.138
8.997
9.063
5,886
-0.02(-0.21%)
Dec 08, 2022
9.063
9.143
9.044
9.081
11,674
+0.08(+0.94%)
Dec 07, 2022
9.016
9.086
8.960
8.997
13,871
-0.05(-0.52%)
Dec 06, 2022
9.044
9.100
8.988
9.044
26,460
+0.00(+0.00%)
Dec 05, 2022
9.147
9.259
9.007
9.044
8,681
-0.10(-1.13%)
Dec 02, 2022
9.175
9.250
9.147
9.147
40,340
-0.03(-0.31%)
Dec 01, 2022
9.191
9.292
9.175
9.175
18,429
-0.06(-0.61%)
Nov 30, 2022
9.241
9.347
9.231
9.231
8,586
-0.01(-0.10%)
Nov 29, 2022
9.184
9.503
9.184
9.241
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
9.344
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
9.269
9.409
9.269
9.269
4,145
-0.04(-0.40%)
Nov 18, 2022
9.353
9.409
9.297
9.306
13,848
-0.04(-0.40%)
Nov 17, 2022
9.231
9.344
9.184
9.344
7,073
-0.07(-0.70%)
Nov 16, 2022
9.184
9.409
9.138
9.409
7,132
+0.20(+2.13%)
Nov 15, 2022
9.231
9.362
9.100
9.213
31,566
-0.08(-0.91%)
Nov 14, 2022
9.465
9.465
9.278
9.297
7,861
-0.17(-1.78%)
Nov 11, 2022
9.512
9.553
9.400
9.465
23,303
-0.13(-1.37%)
Nov 10, 2022
9.493
9.615
9.428
9.596
30,199
+0.33(+3.54%)
Nov 09, 2022
9.204
9.315
9.185
9.269
5,243
+0.02(+0.20%)
Nov 08, 2022
9.213
9.305
9.186
9.250
12,580
+0.00(+0.00%)
Nov 07, 2022
9.131
9.342
9.103
9.250
30,383
+0.12(+1.31%)
Nov 04, 2022
8.975
9.213
8.874
9.131
73,588
+0.08(+0.91%)
Nov 03, 2022
8.892
9.113
8.892
9.048
47,303
+0.05(+0.51%)
Nov 02, 2022
9.039
9.057
8.966
9.002
10,303
+0.01(+0.10%)
Nov 01, 2022
8.934
9.067
8.911
8.993
53,420
+0.05(+0.51%)
Oct 31, 2022
8.993
9.148
8.947
8.947
13,813
-0.17(-1.81%)
Oct 28, 2022
9.113
9.130
9.057
9.113
13,128
+0.07(+0.81%)
Oct 27, 2022
9.048
9.122
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
23,721
+0.09(+1.03%)
Oct 24, 2022
8.700
8.891
8.700
8.883
20,247
+0.12(+1.36%)
Oct 21, 2022
8.690
8.764
8.672
8.764
9,835
+0.05(+0.53%)
Oct 20, 2022
8.635
8.731
8.635
8.718
9,047
+0.08(+0.96%)
Oct 19, 2022
8.828
8.874
8.626
8.635
33,784
-0.25(-2.79%)
Oct 18, 2022
9.030
9.037
8.874
8.883
14,634
-0.04(-0.41%)
Oct 17, 2022
8.837
9.048
8.837
8.920
20,502
+0.07(+0.83%)
Oct 14, 2022
9.177
9.177
8.810
8.846
17,620
+0.04(+0.42%)
Oct 13, 2022
8.676
8.856
8.676
8.810
7,761
+0.12(+1.37%)
Oct 12, 2022
8.690
8.764
8.654
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
8.888
8.718
8.727
13,288
+0.05(+0.53%)
Oct 06, 2022
8.681
8.700
8.681
8.681
19,316
-0.02(-0.21%)
Oct 05, 2022
8.718
8.718
8.681
8.700
5,116
-0.07(-0.84%)
Oct 04, 2022
8.750
8.879
8.750
8.773
11,533
+0.06(+0.74%)
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
.