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, 2015
8.856
8.871
8.759
8.834
14,392
-0.04(-0.50%)
Feb 26, 2015
8.812
8.878
8.775
8.878
14,459
+0.03(+0.34%)
Feb 25, 2015
8.849
8.871
8.834
8.849
8,428
+0.02(+0.25%)
Feb 24, 2015
8.878
8.886
8.819
8.826
7,557
-0.01(-0.17%)
Feb 23, 2015
8.819
8.878
8.789
8.841
17,414
-0.03(-0.33%)
Feb 20, 2015
8.864
8.878
8.739
8.871
19,290
+0.04(+0.42%)
Feb 19, 2015
8.812
8.878
8.812
8.834
11,383
-0.01(-0.08%)
Feb 18, 2015
8.738
8.849
8.730
8.841
17,349
+0.07(+0.76%)
Feb 17, 2015
8.775
8.812
8.708
8.775
40,484
+0.07(+0.77%)
Feb 13, 2015
8.678
8.708
8.708
8.708
33,194
+0.01(+0.09%)
Feb 12, 2015
8.649
8.737
8.619
8.700
8,797
+0.09(+1.03%)
Feb 11, 2015
8.671
8.723
8.604
8.612
11,147
-0.06(-0.68%)
Feb 10, 2015
8.538
8.715
8.516
8.671
80,608
+0.24(+2.80%)
Feb 09, 2015
8.604
8.723
8.405
8.435
17,266
-0.23(-2.64%)
Feb 06, 2015
8.656
8.767
8.619
8.664
22,674
+0.03(+0.34%)
Feb 05, 2015
8.597
8.730
8.590
8.634
22,861
+0.10(+1.21%)
Feb 04, 2015
8.671
8.819
8.494
8.531
32,395
-0.21(-2.37%)
Feb 03, 2015
8.575
8.782
8.575
8.737
32,603
+0.15(+1.72%)
Feb 02, 2015
8.309
8.590
8.309
8.590
16,634
+0.24(+2.83%)
Jan 30, 2015
8.508
8.649
8.287
8.353
34,031
-0.26(-3.00%)
Jan 29, 2015
8.331
8.612
8.331
8.612
13,574
+0.19(+2.28%)
Jan 28, 2015
8.412
8.479
8.235
8.420
37,772
+0.02(+0.26%)
Jan 27, 2015
8.390
8.479
8.383
8.398
15,865
-0.07(-0.79%)
Jan 26, 2015
8.442
8.486
8.287
8.464
15,826
-0.03(-0.35%)
Jan 23, 2015
8.678
8.678
8.346
8.494
16,350
-0.16(-1.88%)
Jan 22, 2015
8.383
8.664
8.324
8.656
22,566
+0.34(+4.09%)
Jan 21, 2015
8.294
8.375
8.272
8.316
12,668
+0.03(+0.36%)
Jan 20, 2015
8.390
8.641
8.272
8.287
14,499
-0.13(-1.58%)
Jan 16, 2015
8.272
8.457
8.272
8.420
33,012
+0.10(+1.24%)
Jan 15, 2015
8.405
8.446
8.191
8.316
31,074
-0.10(-1.23%)
Jan 14, 2015
8.420
8.508
8.346
8.420
7,532
-0.07(-0.78%)
Jan 13, 2015
8.501
8.612
8.405
8.486
14,984
+0.07(+0.88%)
Jan 12, 2015
8.560
8.582
8.383
8.412
12,509
-0.13(-1.56%)
Jan 09, 2015
8.634
8.641
8.523
8.545
15,877
-0.12(-1.36%)
Jan 08, 2015
8.457
8.712
8.316
8.664
15,134
+0.27(+3.26%)
Jan 07, 2015
8.302
8.412
8.176
8.390
116,110
+0.17(+2.07%)
Jan 06, 2015
8.412
8.420
8.213
8.220
18,855
-0.28(-3.30%)
Jan 05, 2015
8.538
8.627
8.442
8.501
18,921
-0.07(-0.78%)
Jan 02, 2015
8.767
8.811
8.538
8.568
29,001
-0.19(-2.19%)
Dec 31, 2014
8.819
8.760
8.760
8.760
19,767
-0.03(-0.34%)
Dec 30, 2014
8.796
8.819
8.752
8.789
16,925
+0.01(+0.08%)
Dec 29, 2014
8.804
8.819
8.774
8.782
36,545
-0.03(-0.34%)
Dec 26, 2014
8.804
8.811
8.723
8.811
25,079
+0.01(+0.08%)
Dec 24, 2014
8.774
8.804
8.804
8.804
10,696
+0.08(+0.93%)
Dec 23, 2014
8.523
8.774
8.523
8.723
38,488
-0.02(-0.25%)
Dec 22, 2014
8.760
8.767
8.649
8.745
30,348
-0.04(-0.42%)
Dec 19, 2014
8.700
8.796
8.641
8.782
122,900
+0.06(+0.68%)
Dec 18, 2014
8.819
8.819
8.656
8.723
55,735
+0.00(+0.00%)
Dec 17, 2014
8.531
8.745
8.457
8.723
39,015
+0.24(+2.78%)
Dec 16, 2014
8.213
8.582
8.213
8.486
23,654
+0.25(+3.05%)
Dec 15, 2014
8.243
8.309
8.198
8.235
127,485
-0.01(-0.09%)
Dec 12, 2014
8.316
8.442
8.235
8.243
34,046
-0.20(-2.36%)
Dec 11, 2014
8.508
8.545
8.405
8.442
23,064
-0.01(-0.09%)
Dec 10, 2014
8.575
8.671
8.442
8.449
21,234
-0.18(-2.05%)
Dec 09, 2014
8.250
8.634
8.230
8.627
33,410
+0.27(+3.27%)
Dec 08, 2014
8.405
8.501
8.302
8.353
15,340
-0.06(-0.70%)
Dec 05, 2014
8.265
8.523
8.243
8.412
46,305
+0.15(+1.79%)
Dec 04, 2014
8.169
8.368
8.169
8.265
18,714
-0.07(-0.80%)
Dec 03, 2014
8.361
8.427
8.309
8.331
20,115
-0.02(-0.27%)
Dec 02, 2014
8.486
8.486
8.265
8.353
37,350
+0.08(+0.98%)
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
.