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 (%)
Feb 27, 2009
6.065
6.182
5.949
5.949
70,028
-0.15(-2.48%)
Feb 26, 2009
6.141
6.354
6.086
6.100
70,511
+0.00(+0.00%)
Feb 25, 2009
6.258
6.258
5.818
6.100
99,015
-0.16(-2.63%)
Feb 24, 2009
5.859
6.278
5.701
6.264
200,251
+0.44(+7.55%)
Feb 23, 2009
5.997
6.189
5.804
5.825
143,042
-0.14(-2.30%)
Feb 20, 2009
6.065
6.237
5.907
5.962
126,230
-0.19(-3.02%)
Feb 19, 2009
6.319
6.319
6.148
6.148
63,474
-0.14(-2.29%)
Feb 18, 2009
6.505
6.580
6.271
6.292
90,334
-0.12(-1.82%)
Feb 17, 2009
6.505
6.745
6.402
6.409
86,240
-0.30(-4.50%)
Feb 13, 2009
6.663
6.841
6.560
6.711
62,804
-0.14(-2.10%)
Feb 12, 2009
6.601
6.920
6.539
6.855
73,740
-0.01(-0.10%)
Feb 11, 2009
6.780
6.883
6.656
6.862
60,049
+0.14(+2.04%)
Feb 10, 2009
7.157
7.157
6.697
6.725
48,742
-0.43(-5.96%)
Feb 09, 2009
7.171
7.336
7.054
7.151
58,150
-0.08(-1.05%)
Feb 06, 2009
7.075
7.315
7.013
7.226
72,338
+0.16(+2.33%)
Feb 05, 2009
7.061
7.315
6.986
7.061
46,630
-0.01(-0.19%)
Feb 04, 2009
7.254
7.370
7.075
7.075
55,158
-0.16(-2.18%)
Feb 03, 2009
7.151
7.384
6.945
7.233
76,416
+0.10(+1.35%)
Feb 02, 2009
6.539
7.185
6.539
7.137
141,683
+0.52(+7.89%)
Jan 30, 2009
6.862
6.903
6.587
6.615
46,031
-0.15(-2.23%)
Jan 29, 2009
6.965
7.013
6.766
6.766
35,053
-0.27(-3.81%)
Jan 28, 2009
6.903
7.151
6.869
7.034
119,820
+0.13(+1.89%)
Jan 27, 2009
6.848
6.993
6.828
6.903
41,047
+0.06(+0.90%)
Jan 26, 2009
6.622
6.862
6.615
6.841
34,733
+0.25(+3.86%)
Jan 23, 2009
6.519
6.683
6.498
6.587
44,948
-0.03(-0.42%)
Jan 22, 2009
6.622
6.814
6.526
6.615
54,018
-0.14(-2.13%)
Jan 21, 2009
6.526
6.877
6.498
6.759
88,357
+0.31(+4.79%)
Jan 20, 2009
6.773
6.793
6.388
6.450
82,820
-0.52(-7.40%)
Jan 16, 2009
6.938
7.020
6.773
6.965
62,664
+0.00(+0.00%)
Jan 15, 2009
6.807
7.034
6.629
6.965
76,026
+0.14(+2.11%)
Jan 14, 2009
6.780
7.089
6.766
6.821
48,688
-0.13(-1.88%)
Jan 13, 2009
6.945
7.130
6.780
6.951
57,458
-0.05(-0.78%)
Jan 12, 2009
6.855
7.089
6.855
7.006
53,226
+0.10(+1.49%)
Jan 09, 2009
7.178
7.315
6.896
6.903
64,557
-0.29(-4.01%)
Jan 08, 2009
7.068
7.247
6.993
7.192
30,024
+0.14(+2.05%)
Jan 07, 2009
7.089
7.226
6.924
7.048
46,997
-0.16(-2.29%)
Jan 06, 2009
7.075
7.288
6.979
7.212
61,032
+0.14(+2.04%)
Jan 05, 2009
7.151
7.309
6.883
7.068
46,506
-0.07(-0.96%)
Jan 02, 2009
7.089
7.281
6.828
7.137
80,006
+0.14(+1.96%)
Dec 31, 2008
6.697
7.096
6.560
6.999
345,330
+0.38(+5.82%)
Dec 30, 2008
6.938
6.938
6.429
6.615
462,888
-0.22(-3.22%)
Dec 29, 2008
7.034
7.137
6.821
6.835
101,900
-0.21(-2.93%)
Dec 26, 2008
7.302
7.302
6.972
7.041
28,982
+0.05(+0.79%)
Dec 24, 2008
7.041
7.082
6.896
6.986
52,230
-0.03(-0.39%)
Dec 23, 2008
7.247
7.350
6.903
7.013
92,861
-0.14(-2.02%)
Dec 22, 2008
7.254
7.254
6.972
7.157
243,466
-0.05(-0.67%)
Dec 19, 2008
8.009
8.009
7.041
7.206
430,758
-0.54(-6.92%)
Dec 18, 2008
7.748
7.961
7.638
7.741
43,692
-0.03(-0.35%)
Dec 17, 2008
7.934
8.208
7.556
7.769
93,149
-0.30(-3.74%)
Dec 16, 2008
7.446
8.078
7.247
8.071
118,679
+0.81(+11.16%)
Dec 15, 2008
7.343
7.494
7.109
7.260
85,982
-0.06(-0.84%)
Dec 12, 2008
6.629
7.322
6.629
7.322
78,741
+0.50(+7.35%)
Dec 11, 2008
7.157
7.384
6.752
6.821
71,076
-0.46(-6.32%)
Dec 10, 2008
7.336
7.556
7.116
7.281
57,180
+0.08(+1.05%)
Dec 09, 2008
7.336
7.734
7.116
7.206
86,901
-0.24(-3.23%)
Dec 08, 2008
7.412
7.453
7.164
7.446
105,406
+0.19(+2.55%)
Dec 05, 2008
6.738
7.267
6.697
7.260
93,004
+0.43(+6.23%)
Dec 04, 2008
6.876
7.123
6.697
6.835
88,553
-0.17(-2.45%)
Dec 03, 2008
6.615
7.137
6.574
7.006
97,212
+0.21(+3.13%)
Dec 02, 2008
6.450
6.855
6.381
6.793
86,263
+0.51(+8.09%)
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
.