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 28, 2014
7.470
7.499
7.301
7.316
63,878
-0.12(-1.67%)
Feb 27, 2014
7.338
7.448
7.338
7.440
35,423
+0.06(+0.79%)
Feb 26, 2014
7.316
7.448
7.287
7.382
32,281
+0.07(+0.90%)
Feb 25, 2014
7.250
7.418
7.250
7.316
8,626
-0.13(-1.77%)
Feb 24, 2014
7.462
7.521
7.396
7.448
25,505
+0.05(+0.69%)
Feb 21, 2014
7.309
7.572
7.301
7.396
90,808
+0.14(+1.92%)
Feb 20, 2014
7.067
7.272
7.067
7.257
31,283
+0.19(+2.70%)
Feb 19, 2014
7.199
7.213
7.037
7.067
34,923
-0.18(-2.43%)
Feb 18, 2014
7.162
7.257
6.993
7.243
40,150
+0.12(+1.75%)
Feb 14, 2014
7.140
7.118
7.118
7.118
35,468
-0.01(-0.10%)
Feb 13, 2014
7.037
7.133
7.008
7.125
14,423
+0.09(+1.25%)
Feb 12, 2014
7.030
7.169
6.993
7.037
30,872
+0.04(+0.52%)
Feb 11, 2014
6.803
7.030
6.781
7.001
100,920
+0.18(+2.58%)
Feb 10, 2014
6.817
6.847
6.751
6.825
37,082
-0.03(-0.43%)
Feb 07, 2014
6.795
6.854
6.744
6.854
55,555
+0.05(+0.75%)
Feb 06, 2014
6.781
6.876
6.781
6.803
28,482
+0.02(+0.32%)
Feb 05, 2014
6.788
6.869
6.734
6.781
33,304
-0.10(-1.49%)
Feb 04, 2014
6.854
6.905
6.781
6.883
32,659
+0.06(+0.86%)
Feb 03, 2014
6.700
6.854
6.671
6.825
78,787
+0.16(+2.42%)
Jan 31, 2014
6.671
6.905
6.641
6.663
74,232
-0.15(-2.26%)
Jan 30, 2014
6.898
6.942
6.781
6.817
37,470
-0.03(-0.43%)
Jan 29, 2014
6.876
6.905
6.817
6.847
44,343
-0.08(-1.16%)
Jan 28, 2014
6.861
6.957
6.803
6.927
79,259
+0.05(+0.75%)
Jan 27, 2014
6.854
6.927
6.825
6.876
26,893
+0.01(+0.21%)
Jan 24, 2014
6.854
6.898
6.810
6.861
34,265
-0.06(-0.85%)
Jan 23, 2014
6.920
6.920
6.861
6.920
28,508
-0.01(-0.11%)
Jan 22, 2014
6.927
6.927
6.883
6.927
16,693
+0.00(+0.00%)
Jan 21, 2014
6.920
6.949
6.854
6.927
57,255
+0.04(+0.53%)
Jan 17, 2014
6.979
6.891
6.891
6.891
24,009
-0.09(-1.26%)
Jan 16, 2014
7.059
7.177
6.898
6.979
34,738
-0.12(-1.65%)
Jan 15, 2014
7.074
7.177
7.060
7.096
53,340
+0.02(+0.31%)
Jan 14, 2014
6.957
7.089
6.957
7.074
15,573
+0.12(+1.79%)
Jan 13, 2014
7.001
7.030
6.817
6.949
58,122
-0.05(-0.73%)
Jan 10, 2014
6.920
7.045
6.920
7.001
91,585
+0.10(+1.49%)
Jan 09, 2014
6.898
6.957
6.869
6.898
20,406
+0.05(+0.75%)
Jan 08, 2014
7.037
7.045
6.825
6.847
11,090
-0.18(-2.61%)
Jan 07, 2014
7.030
7.037
6.935
7.030
17,783
+0.04(+0.52%)
Jan 06, 2014
7.067
7.089
6.913
6.993
28,693
-0.01(-0.21%)
Jan 03, 2014
6.861
7.045
6.861
7.008
21,866
+0.16(+2.36%)
Jan 02, 2014
6.733
6.993
6.707
6.847
46,020
+0.13(+1.97%)
Dec 31, 2013
6.795
6.715
6.715
6.715
25,782
-0.06(-0.87%)
Dec 30, 2013
6.803
6.935
6.700
6.773
50,235
-0.07(-0.96%)
Dec 27, 2013
7.081
7.089
6.803
6.839
28,965
-0.22(-3.12%)
Dec 26, 2013
7.030
7.089
7.023
7.059
37,423
+0.04(+0.52%)
Dec 24, 2013
6.935
7.030
6.935
7.023
12,236
+0.07(+1.05%)
Dec 23, 2013
6.876
6.957
6.854
6.949
41,416
+0.10(+1.50%)
Dec 20, 2013
6.729
6.883
6.729
6.847
126,389
+0.15(+2.30%)
Dec 19, 2013
6.810
6.810
6.678
6.693
10,295
-0.12(-1.72%)
Dec 18, 2013
6.759
6.891
6.649
6.810
41,677
+0.09(+1.31%)
Dec 17, 2013
6.847
6.883
6.663
6.722
15,670
-0.15(-2.13%)
Dec 16, 2013
6.744
6.891
6.656
6.869
32,161
+0.13(+1.96%)
Dec 13, 2013
6.693
6.788
6.641
6.737
29,216
+0.04(+0.66%)
Dec 12, 2013
6.612
6.707
6.612
6.693
16,780
+0.07(+1.00%)
Dec 11, 2013
6.378
6.700
6.378
6.627
31,002
-0.15(-2.27%)
Dec 10, 2013
6.832
6.883
6.561
6.781
40,387
-0.08(-1.18%)
Dec 09, 2013
6.993
7.037
6.811
6.861
18,255
-0.26(-3.70%)
Dec 06, 2013
6.920
7.133
6.891
7.125
0
+0.29(+4.18%)
Dec 05, 2013
6.796
6.898
6.722
6.840
0
-0.10(-1.48%)
Dec 04, 2013
6.854
7.001
6.722
6.942
0
+0.04(+0.53%)
Dec 03, 2013
6.949
7.023
6.891
6.906
0
-0.07(-1.05%)
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
.