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
)
9.860
-0.140 (-1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 28, 2013
5.859
5.859
5.721
5.823
18,270
-0.05(-0.87%)
Feb 27, 2013
5.888
5.909
5.793
5.874
26,652
-0.01(-0.12%)
Feb 26, 2013
5.910
5.910
5.823
5.881
111,857
+0.00(+0.00%)
Feb 25, 2013
5.866
5.954
5.684
5.881
105,538
+0.03(+0.50%)
Feb 22, 2013
5.779
5.866
5.648
5.852
115,160
+0.11(+1.91%)
Feb 21, 2013
5.713
5.815
5.655
5.742
184,930
+0.03(+0.51%)
Feb 20, 2013
5.830
5.845
5.662
5.713
63,957
-0.12(-2.12%)
Feb 19, 2013
5.910
5.918
5.772
5.837
38,737
-0.08(-1.36%)
Feb 15, 2013
5.815
5.954
5.662
5.918
80,602
+0.15(+2.53%)
Feb 14, 2013
5.786
5.801
5.764
5.772
40,544
+0.09(+1.67%)
Feb 13, 2013
5.589
5.830
5.487
5.677
34,325
+0.09(+1.57%)
Feb 12, 2013
5.575
5.604
5.575
5.589
7,107
+0.07(+1.19%)
Feb 11, 2013
5.348
5.589
5.348
5.524
21,647
+0.17(+3.13%)
Feb 08, 2013
5.370
5.399
5.327
5.356
21,830
-0.09(-1.74%)
Feb 07, 2013
5.443
5.465
5.341
5.451
8,894
+0.04(+0.81%)
Feb 06, 2013
5.290
5.429
5.254
5.407
70,728
+0.12(+2.21%)
Feb 04, 2013
5.516
5.516
5.268
5.290
29,293
-0.27(-4.86%)
Feb 01, 2013
5.545
5.618
5.451
5.560
316,054
+0.05(+0.93%)
Jan 31, 2013
5.538
5.582
5.443
5.509
25,664
-0.02(-0.40%)
Jan 30, 2013
5.721
5.721
5.451
5.531
20,258
-0.21(-3.68%)
Jan 29, 2013
5.684
5.830
5.648
5.742
61,635
+0.09(+1.68%)
Jan 28, 2013
5.472
5.648
5.327
5.648
23,850
+0.17(+3.06%)
Jan 25, 2013
5.611
5.611
5.399
5.480
14,765
-0.09(-1.70%)
Jan 24, 2013
5.618
5.618
5.524
5.575
5,599
-0.02(-0.39%)
Jan 23, 2013
5.626
5.662
5.589
5.596
11,953
-0.05(-0.90%)
Jan 22, 2013
5.611
5.655
5.494
5.648
19,840
+0.11(+1.98%)
Jan 18, 2013
5.443
5.575
5.334
5.538
40,734
+0.07(+1.34%)
Jan 17, 2013
5.421
5.465
5.421
5.465
7,918
+0.05(+0.94%)
Jan 16, 2013
5.553
5.567
5.414
5.414
6,444
-0.15(-2.75%)
Jan 15, 2013
5.443
5.589
5.399
5.567
10,805
+0.08(+1.46%)
Jan 14, 2013
5.451
5.553
5.451
5.487
16,791
-0.01(-0.13%)
Jan 11, 2013
5.516
5.582
5.458
5.494
8,402
-0.01(-0.13%)
Jan 10, 2013
5.713
5.713
5.472
5.502
9,974
-0.18(-3.21%)
Jan 09, 2013
5.648
5.757
5.633
5.684
15,170
+0.04(+0.65%)
Jan 08, 2013
5.567
5.699
5.528
5.648
12,856
+0.09(+1.71%)
Jan 07, 2013
5.662
5.669
5.553
5.553
15,670
-0.18(-3.18%)
Jan 04, 2013
5.713
5.750
5.545
5.735
52,247
+0.13(+2.34%)
Jan 03, 2013
5.596
5.618
5.378
5.604
32,789
+0.03(+0.52%)
Jan 02, 2013
5.341
5.691
5.327
5.575
168,006
+0.11(+2.00%)
Dec 31, 2012
5.217
5.465
5.188
5.465
30,359
+0.26(+5.05%)
Dec 28, 2012
5.195
5.239
5.078
5.202
24,976
-0.03(-0.56%)
Dec 27, 2012
5.202
5.254
5.130
5.232
39,502
+0.04(+0.70%)
Dec 26, 2012
5.334
5.334
5.144
5.195
26,028
-0.09(-1.79%)
Dec 24, 2012
5.246
5.290
5.232
5.290
5,632
-0.07(-1.36%)
Dec 21, 2012
5.407
5.407
5.202
5.363
219,010
+0.05(+0.96%)
Dec 20, 2012
5.363
5.363
5.195
5.312
45,337
-0.03(-0.55%)
Dec 19, 2012
5.399
5.399
5.261
5.341
18,877
-0.06(-1.08%)
Dec 18, 2012
5.378
5.451
5.312
5.399
68,119
+0.01(+0.27%)
Dec 17, 2012
5.254
5.407
5.151
5.385
39,467
+0.17(+3.22%)
Dec 14, 2012
5.093
5.217
5.086
5.217
26,513
+0.10(+2.00%)
Dec 13, 2012
5.137
5.151
5.100
5.115
149,372
-0.03(-0.57%)
Dec 12, 2012
5.151
5.173
5.108
5.144
29,590
-0.01(-0.14%)
Dec 11, 2012
5.108
5.166
5.078
5.151
69,932
+0.04(+0.86%)
Dec 10, 2012
5.261
5.261
5.078
5.108
45,969
-0.13(-2.51%)
Dec 07, 2012
5.210
5.283
5.151
5.239
18,270
+0.07(+1.27%)
Dec 06, 2012
5.173
5.173
5.093
5.173
5,976
+0.00(+0.00%)
Dec 05, 2012
5.202
5.275
5.064
5.173
12,178
+0.01(+0.14%)
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
.