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 26, 2021
8.462
8.662
8.176
8.193
104,148
-0.21(-2.48%)
Feb 25, 2021
8.627
8.740
8.367
8.402
24,827
-0.23(-2.61%)
Feb 24, 2021
8.341
8.804
8.341
8.627
41,699
+0.26(+3.11%)
Feb 23, 2021
8.523
8.644
8.271
8.367
44,353
-0.07(-0.82%)
Feb 22, 2021
8.358
8.523
8.254
8.436
31,467
+0.19(+2.31%)
Feb 19, 2021
8.037
8.280
8.037
8.245
25,027
+0.21(+2.59%)
Feb 18, 2021
7.959
8.107
7.959
8.037
23,175
-0.16(-1.90%)
Feb 17, 2021
8.237
8.332
8.150
8.193
29,020
-0.10(-1.25%)
Feb 16, 2021
8.341
8.350
8.254
8.297
62,870
+0.03(+0.42%)
Feb 12, 2021
8.193
8.271
8.150
8.263
26,296
-0.01(-0.10%)
Feb 11, 2021
8.124
8.488
8.097
8.271
51,706
+0.09(+1.06%)
Feb 10, 2021
8.289
8.460
8.167
8.185
43,253
-0.15(-1.77%)
Feb 09, 2021
8.219
8.358
8.098
8.332
52,352
+0.21(+2.56%)
Feb 08, 2021
8.021
8.150
8.021
8.124
36,732
+0.11(+1.39%)
Feb 05, 2021
7.995
8.049
7.841
8.013
22,730
+0.03(+0.43%)
Feb 04, 2021
7.910
8.111
7.892
7.978
43,153
+0.17(+2.20%)
Feb 03, 2021
7.807
7.901
7.678
7.807
26,084
-0.05(-0.65%)
Feb 02, 2021
7.927
7.927
7.729
7.858
36,993
+0.34(+4.57%)
Feb 01, 2021
7.301
7.635
7.292
7.515
36,283
+0.24(+3.30%)
Jan 29, 2021
7.352
7.472
7.275
7.275
74,253
-0.06(-0.82%)
Jan 28, 2021
7.421
7.669
7.309
7.335
48,790
-0.01(-0.12%)
Jan 27, 2021
7.515
7.544
7.335
7.343
84,323
-0.21(-2.84%)
Jan 26, 2021
7.652
7.815
7.506
7.558
41,283
-0.10(-1.34%)
Jan 25, 2021
7.678
7.729
7.558
7.661
33,267
-0.12(-1.54%)
Jan 22, 2021
7.558
7.781
7.558
7.781
41,031
+0.15(+2.02%)
Jan 21, 2021
7.815
7.815
7.627
7.627
45,085
-0.20(-2.52%)
Jan 20, 2021
7.850
7.884
7.785
7.824
53,865
-0.05(-0.65%)
Jan 19, 2021
8.098
8.098
7.738
7.875
52,101
-0.29(-3.57%)
Jan 15, 2021
7.781
8.184
7.733
8.167
165,874
+0.34(+4.39%)
Jan 14, 2021
7.790
7.892
7.790
7.824
20,793
+0.05(+0.66%)
Jan 13, 2021
7.892
7.892
7.695
7.772
41,173
-0.10(-1.31%)
Jan 12, 2021
7.755
7.978
7.755
7.875
27,364
+0.09(+1.21%)
Jan 11, 2021
8.107
8.236
7.627
7.781
59,237
-0.10(-1.31%)
Jan 08, 2021
7.867
8.064
7.721
7.884
46,626
+0.09(+1.21%)
Jan 07, 2021
7.738
7.832
7.635
7.790
69,487
+0.18(+2.37%)
Jan 06, 2021
7.549
8.041
7.549
7.609
81,104
+0.18(+2.43%)
Jan 05, 2021
7.524
7.627
7.421
7.429
80,093
-0.03(-0.35%)
Jan 04, 2021
7.592
7.695
7.438
7.455
33,652
-0.08(-1.03%)
Dec 31, 2020
7.532
7.532
7.532
122,236
-0.07(-0.90%)
Dec 30, 2020
7.541
7.627
7.506
7.601
122,236
+0.07(+0.91%)
Dec 29, 2020
7.661
7.661
7.481
7.532
26,229
-0.16(-2.12%)
Dec 28, 2020
7.712
7.738
7.669
7.695
40,784
+0.19(+2.51%)
Dec 24, 2020
7.549
7.601
7.506
7.506
13,638
-0.10(-1.35%)
Dec 23, 2020
7.515
7.678
7.515
7.609
60,740
+0.10(+1.37%)
Dec 22, 2020
7.498
7.558
7.498
7.506
87,584
-0.03(-0.46%)
Dec 21, 2020
7.687
7.687
7.472
7.541
55,818
+0.03(+0.46%)
Dec 18, 2020
7.678
7.704
7.472
7.506
105,260
-0.11(-1.46%)
Dec 17, 2020
7.635
7.656
7.549
7.618
19,457
+0.03(+0.45%)
Dec 16, 2020
7.618
7.652
7.549
7.584
23,579
-0.07(-0.90%)
Dec 15, 2020
7.678
7.807
7.609
7.652
33,106
+0.03(+0.34%)
Dec 14, 2020
7.592
7.729
7.541
7.627
34,805
+0.05(+0.68%)
Dec 11, 2020
7.704
7.764
7.558
7.575
28,908
-0.12(-1.56%)
Dec 10, 2020
7.558
7.695
7.472
7.695
88,967
+0.24(+3.22%)
Dec 09, 2020
7.455
7.498
7.403
7.455
104,323
+0.10(+1.40%)
Dec 08, 2020
7.223
7.395
7.215
7.352
46,701
+0.15(+2.02%)
Dec 07, 2020
7.228
7.276
7.138
7.206
36,581
-0.05(-0.71%)
Dec 04, 2020
7.258
7.292
7.129
7.258
39,632
+0.14(+1.93%)
Dec 03, 2020
7.129
7.155
6.975
7.120
42,064
+0.01(+0.12%)
Dec 02, 2020
6.966
7.112
6.957
7.112
72,645
+0.11(+1.59%)
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
.