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, 2022
9.785
9.830
9.711
9.812
10,120
+0.08(+0.83%)
Feb 25, 2022
9.884
9.938
9.686
9.731
27,134
-0.09(-0.92%)
Feb 24, 2022
9.839
9.875
9.668
9.821
56,618
-0.07(-0.73%)
Feb 23, 2022
10.03
10.09
9.893
9.893
10,068
-0.02(-0.18%)
Feb 22, 2022
10.14
10.14
9.911
9.911
4,125
-0.08(-0.81%)
Feb 18, 2022
9.992
0
+0.06(+0.63%)
Feb 17, 2022
9.920
10.01
9.893
9.929
8,074
-0.07(-0.67%)
Feb 16, 2022
9.974
9.996
9.911
9.996
54,010
+0.02(+0.23%)
Feb 15, 2022
9.704
10.06
9.686
9.974
14,915
+0.30(+3.07%)
Feb 14, 2022
9.704
9.767
9.668
9.677
460,788
-0.21(-2.09%)
Feb 11, 2022
9.650
9.884
9.650
9.884
7,942
+0.13(+1.38%)
Feb 10, 2022
9.605
9.758
9.596
9.749
305,975
+0.12(+1.21%)
Feb 09, 2022
9.703
9.703
9.596
9.632
24,414
-0.07(-0.73%)
Feb 08, 2022
9.632
9.801
9.578
9.703
35,242
+0.05(+0.55%)
Feb 07, 2022
9.587
9.685
9.570
9.650
11,541
+0.05(+0.56%)
Feb 04, 2022
9.570
9.694
9.570
9.596
12,810
-0.02(-0.19%)
Feb 03, 2022
9.668
9.552
9.614
15,131
+0.00(+0.00%)
Feb 02, 2022
9.552
9.670
9.552
9.614
7,278
+0.09(+0.94%)
Feb 01, 2022
9.712
9.712
9.525
9.525
37,755
-0.08(-0.83%)
Jan 31, 2022
9.650
9.650
9.489
9.605
23,864
+0.02(+0.19%)
Jan 28, 2022
9.534
9.650
9.534
9.587
55,159
+0.00(+0.00%)
Jan 27, 2022
9.552
9.641
9.543
9.587
13,872
+0.09(+0.94%)
Jan 26, 2022
9.659
9.676
9.489
9.498
12,970
-0.20(-2.02%)
Jan 25, 2022
9.632
9.814
9.507
9.694
25,741
+0.16(+1.68%)
Jan 24, 2022
9.463
9.587
9.356
9.534
13,327
+0.11(+1.13%)
Jan 21, 2022
9.489
9.578
9.391
9.427
41,215
-0.06(-0.66%)
Jan 20, 2022
9.668
9.694
9.489
9.489
29,524
-0.20(-2.02%)
Jan 19, 2022
9.783
9.783
9.578
9.685
51,372
+0.11(+1.12%)
Jan 18, 2022
9.614
9.703
9.578
9.578
10,950
-0.06(-0.65%)
Jan 14, 2022
9.641
0
-0.07(-0.73%)
Jan 13, 2022
9.770
9.852
9.659
9.712
39,650
+0.07(+0.69%)
Jan 12, 2022
9.739
9.825
9.570
9.645
6,544
-0.09(-0.96%)
Jan 11, 2022
9.685
9.748
9.552
9.739
65,013
+0.10(+1.02%)
Jan 10, 2022
9.828
9.828
9.596
9.641
20,249
-0.18(-1.81%)
Jan 07, 2022
9.766
9.855
9.596
9.819
44,992
+0.02(+0.18%)
Jan 06, 2022
9.757
9.877
9.685
9.801
16,794
+0.12(+1.20%)
Jan 05, 2022
9.668
9.846
9.641
9.685
36,746
+0.07(+0.74%)
Jan 04, 2022
9.614
9.846
9.587
9.614
10,241
+0.07(+0.75%)
Jan 03, 2022
9.570
9.801
9.543
9.543
38,194
+0.04(+0.37%)
Dec 31, 2021
9.703
9.703
9.507
9.507
21,678
-0.15(-1.57%)
Dec 30, 2021
9.534
9.864
9.507
9.659
9,197
+0.10(+1.03%)
Dec 29, 2021
9.748
10.04
9.516
9.561
22,718
-0.02(-0.19%)
Dec 28, 2021
9.516
9.962
9.507
9.578
26,767
+0.03(+0.28%)
Dec 27, 2021
9.587
9.587
9.498
9.552
26,238
-0.04(-0.37%)
Dec 23, 2021
9.472
9.623
9.445
9.587
15,391
+0.10(+1.03%)
Dec 22, 2021
9.480
9.552
9.320
9.489
6,223
+0.02(+0.19%)
Dec 21, 2021
9.525
9.743
9.418
9.472
14,438
+0.04(+0.38%)
Dec 20, 2021
9.507
9.507
9.320
9.436
29,955
-0.23(-2.40%)
Dec 17, 2021
9.668
9.703
9.498
9.668
40,204
+0.04(+0.46%)
Dec 16, 2021
9.578
9.632
9.578
9.623
12,022
+0.04(+0.47%)
Dec 15, 2021
9.587
9.703
9.578
9.578
16,588
-0.12(-1.29%)
Dec 14, 2021
9.525
9.703
9.498
9.703
49,599
+0.09(+0.93%)
Dec 13, 2021
9.605
9.668
9.463
9.614
28,221
+0.12(+1.31%)
Dec 10, 2021
9.418
9.516
9.258
9.489
21,004
+0.22(+2.40%)
Dec 09, 2021
9.525
9.623
9.204
9.267
20,525
-0.08(-0.86%)
Dec 08, 2021
9.320
9.356
9.231
9.347
26,271
-0.03(-0.29%)
Dec 07, 2021
9.480
9.480
9.249
9.374
41,482
-0.03(-0.28%)
Dec 06, 2021
9.516
9.676
9.391
9.400
19,192
-0.02(-0.19%)
Dec 03, 2021
9.766
9.766
9.400
9.418
10,990
-0.19(-1.95%)
Dec 02, 2021
9.525
9.605
9.356
9.605
13,778
+0.23(+2.47%)
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
.