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 (%)
Apr 28, 2006
10.74
10.99
10.70
10.89
42,657
+0.11(+1.02%)
Apr 27, 2006
10.88
11.01
10.76
10.78
38,282
-0.23(-2.12%)
Apr 26, 2006
10.87
11.09
10.80
11.01
241,213
+0.20(+1.84%)
Apr 25, 2006
10.94
10.94
10.65
10.81
33,533
-0.10(-0.88%)
Apr 24, 2006
10.98
11.12
10.85
10.91
39,853
-0.14(-1.30%)
Apr 21, 2006
11.20
11.20
10.74
11.05
73,963
-0.03(-0.25%)
Apr 20, 2006
10.94
11.23
10.87
11.08
153,298
+0.16(+1.51%)
Apr 19, 2006
10.91
10.94
10.83
10.91
38,982
+0.05(+0.44%)
Apr 18, 2006
10.63
10.87
10.62
10.87
61,088
+0.34(+3.26%)
Apr 17, 2006
10.83
10.83
10.46
10.52
23,138
-0.22(-2.05%)
Apr 13, 2006
10.56
10.85
10.47
10.74
81,134
+0.24(+2.29%)
Apr 12, 2006
10.63
10.71
10.44
10.50
41,074
-0.13(-1.23%)
Apr 11, 2006
10.84
10.87
10.51
10.63
54,133
-0.11(-1.02%)
Apr 10, 2006
10.82
10.87
10.65
10.74
60,283
-0.01(-0.13%)
Apr 07, 2006
10.89
10.89
10.76
10.76
75,886
-0.11(-1.01%)
Apr 06, 2006
10.90
10.90
10.78
10.87
107,692
-0.01(-0.06%)
Apr 05, 2006
10.91
10.91
10.78
10.87
96,102
+0.05(+0.44%)
Apr 04, 2006
10.87
10.88
10.76
10.83
96,798
-0.03(-0.25%)
Apr 03, 2006
10.85
10.96
10.80
10.85
50,406
-0.08(-0.75%)
Mar 31, 2006
10.99
10.99
10.78
10.94
42,155
+0.01(+0.13%)
Mar 30, 2006
10.99
10.99
10.78
10.92
27,896
-0.01(-0.13%)
Mar 29, 2006
10.93
10.99
10.87
10.94
57,572
+0.09(+0.82%)
Mar 28, 2006
10.92
11.04
10.76
10.85
51,648
-0.02(-0.19%)
Mar 27, 2006
10.91
10.98
10.87
10.87
48,690
-0.12(-1.06%)
Mar 24, 2006
10.98
10.98
10.83
10.98
46,946
+0.07(+0.63%)
Mar 23, 2006
10.87
11.06
10.78
10.91
58,671
-0.03(-0.31%)
Mar 22, 2006
10.89
11.06
10.79
10.95
56,924
+0.11(+1.01%)
Mar 21, 2006
11.21
11.21
10.79
10.84
128,640
-0.34(-3.07%)
Mar 20, 2006
10.99
11.27
10.82
11.18
127,328
+0.22(+2.01%)
Mar 17, 2006
10.99
11.00
10.92
10.96
324,977
-0.03(-0.25%)
Mar 16, 2006
10.99
10.99
10.92
10.99
52,184
+0.03(+0.31%)
Mar 15, 2006
10.99
10.99
10.83
10.96
74,702
-0.03(-0.31%)
Mar 14, 2006
10.89
10.99
10.74
10.99
95,753
+0.10(+0.95%)
Mar 13, 2006
10.47
10.99
10.47
10.89
95,549
+0.46(+4.41%)
Mar 10, 2006
10.32
10.44
10.30
10.43
63,156
+0.05(+0.46%)
Mar 09, 2006
10.56
10.64
10.36
10.38
68,756
-0.10(-0.98%)
Mar 08, 2006
10.41
10.60
10.31
10.48
58,942
+0.01(+0.06%)
Mar 07, 2006
10.37
10.47
10.36
10.47
51,749
+0.06(+0.59%)
Mar 06, 2006
10.51
10.68
10.34
10.41
37,686
-0.16(-1.49%)
Mar 03, 2006
10.69
10.79
10.52
10.57
26,173
-0.10(-0.90%)
Mar 02, 2006
10.75
10.92
10.65
10.67
66,270
-0.38(-3.42%)
Mar 01, 2006
11.03
11.15
10.93
11.04
50,871
+0.12(+1.13%)
Feb 28, 2006
11.09
11.13
10.82
10.92
44,137
-0.16(-1.49%)
Feb 27, 2006
10.98
11.14
10.81
11.09
84,666
+0.13(+1.19%)
Feb 24, 2006
10.65
10.98
10.56
10.96
25,892
+0.22(+2.05%)
Feb 23, 2006
10.85
10.89
10.55
10.74
52,164
-0.04(-0.38%)
Feb 22, 2006
10.55
10.97
10.47
10.78
84,978
+0.33(+3.16%)
Feb 21, 2006
10.65
10.65
10.30
10.45
31,793
-0.12(-1.11%)
Feb 17, 2006
10.61
10.65
10.51
10.56
77,493
+0.05(+0.46%)
Feb 16, 2006
10.30
10.65
10.30
10.52
88,663
+0.08(+0.79%)
Feb 15, 2006
10.27
10.43
10.18
10.43
65,661
+0.19(+1.81%)
Feb 14, 2006
10.26
10.26
10.12
10.25
82,993
+0.08(+0.74%)
Feb 13, 2006
10.19
10.24
10.14
10.17
33,750
-0.06(-0.60%)
Feb 10, 2006
10.14
10.34
10.10
10.23
23,029
+0.00(+0.00%)
Feb 09, 2006
10.29
10.34
10.21
10.23
43,785
+0.01(+0.14%)
Feb 08, 2006
10.23
10.28
10.10
10.22
26,221
+0.10(+0.95%)
Feb 07, 2006
10.17
10.30
10.08
10.12
20,044
-0.06(-0.61%)
Feb 06, 2006
10.19
10.36
10.17
10.19
13,564
-0.09(-0.87%)
Feb 03, 2006
10.26
10.37
10.18
10.28
12,415
+0.06(+0.61%)
Feb 02, 2006
10.47
10.47
10.17
10.21
78,540
-0.27(-2.62%)
Feb 01, 2006
10.23
10.52
10.23
10.49
63,785
+0.03(+0.26%)
Jan 31, 2006
10.30
10.46
10.17
10.46
72,808
+0.24(+2.35%)
Jan 30, 2006
10.30
10.30
10.17
10.22
25,119
-0.08(-0.80%)
Jan 27, 2006
10.30
10.30
10.21
10.30
59,504
+0.00(+0.00%)
Jan 26, 2006
10.30
10.30
10.19
10.30
66,702
+0.05(+0.47%)
Jan 25, 2006
10.30
10.30
10.16
10.26
43,821
-0.03(-0.27%)
Jan 24, 2006
10.30
10.30
10.17
10.28
23,757
+0.02(+0.20%)
Jan 23, 2006
10.10
10.30
10.10
10.26
27,075
+0.12(+1.15%)
Jan 20, 2006
10.30
10.30
10.13
10.15
32,850
-0.15(-1.47%)
Jan 19, 2006
10.30
10.30
10.09
10.30
15,525
+0.06(+0.60%)
Jan 18, 2006
10.06
10.23
10.06
10.23
24,035
+0.08(+0.74%)
Jan 17, 2006
10.17
10.23
10.06
10.16
39,627
-0.11(-1.07%)
Jan 13, 2006
10.25
10.30
10.23
10.27
30,871
+0.07(+0.67%)
Jan 12, 2006
10.21
10.29
10.08
10.20
35,814
-0.02(-0.20%)
Jan 11, 2006
10.30
10.30
10.10
10.22
100,879
-0.02(-0.20%)
Jan 10, 2006
10.11
10.24
10.10
10.24
42,152
+0.00(+0.00%)
Jan 09, 2006
10.17
10.24
10.10
10.24
46,037
+0.13(+1.29%)
Jan 06, 2006
10.17
10.17
10.01
10.11
50,872
-0.04(-0.41%)
Jan 05, 2006
10.13
10.17
10.06
10.15
20,615
+0.01(+0.14%)
Jan 04, 2006
10.29
10.29
10.13
10.14
24,340
-0.12(-1.14%)
Jan 03, 2006
10.13
10.28
9.994
10.26
110,118
+0.17(+1.70%)
Dec 30, 2005
9.905
10.17
9.788
10.08
94,374
+0.06(+0.62%)
Dec 29, 2005
10.03
10.13
9.994
10.02
25,108
-0.07(-0.68%)
Dec 28, 2005
9.973
10.13
9.843
10.09
32,320
+0.23(+2.30%)
Dec 27, 2005
10.13
10.13
9.843
9.863
50,955
-0.27(-2.64%)
Dec 23, 2005
10.16
10.17
9.987
10.13
13,477
-0.03(-0.27%)
Dec 22, 2005
10.12
10.17
10.04
10.16
33,223
+0.15(+1.51%)
Dec 21, 2005
10.13
10.13
9.994
10.01
19,026
-0.04(-0.41%)
Dec 20, 2005
9.960
10.11
9.891
10.05
90,929
+0.01(+0.07%)
Dec 19, 2005
10.13
10.13
9.898
10.04
46,260
-0.08(-0.75%)
Dec 16, 2005
10.22
10.23
9.966
10.12
246,163
+0.00(+0.00%)
Dec 15, 2005
10.03
10.23
9.822
10.12
48,437
-0.03(-0.27%)
Dec 14, 2005
10.13
10.24
9.953
10.15
132,451
+0.05(+0.55%)
Dec 13, 2005
10.16
10.16
9.857
10.09
66,091
-0.06(-0.61%)
Dec 12, 2005
10.21
10.21
10.04
10.15
47,158
-0.05(-0.54%)
Dec 09, 2005
10.17
10.23
9.960
10.21
76,438
+0.05(+0.47%)
Dec 08, 2005
10.06
10.17
9.960
10.16
49,623
+0.19(+1.86%)
Dec 07, 2005
10.17
10.17
9.857
9.973
60,531
-0.19(-1.89%)
Dec 06, 2005
10.16
10.17
10.05
10.17
59,193
+0.02(+0.20%)
Dec 05, 2005
10.01
10.17
10.01
10.15
23,547
-0.02(-0.20%)
Dec 02, 2005
10.20
10.20
10.00
10.17
50,379
+0.00(+0.00%)
Dec 01, 2005
10.23
10.23
10.09
10.17
118,374
+0.06(+0.61%)
Nov 30, 2005
9.760
10.23
9.657
10.10
268,052
+0.24(+2.44%)
Nov 29, 2005
9.912
9.912
9.664
9.863
55,594
+0.07(+0.70%)
Nov 28, 2005
9.912
10.03
9.719
9.795
63,151
-0.26(-2.60%)
Nov 25, 2005
10.03
10.07
9.857
10.06
20,542
+0.04(+0.41%)
Nov 23, 2005
10.03
10.03
9.857
10.01
40,253
+0.01(+0.14%)
Nov 22, 2005
9.953
10.00
9.905
10.00
48,872
+0.05(+0.55%)
Nov 21, 2005
9.960
9.960
9.788
9.946
16,985
+0.00(+0.00%)
Nov 18, 2005
10.02
10.02
9.657
9.946
34,958
+0.01(+0.07%)
Nov 17, 2005
9.788
9.966
9.657
9.939
73,955
+0.15(+1.54%)
Nov 16, 2005
9.719
9.788
9.633
9.788
47,326
+0.00(+0.00%)
Nov 15, 2005
9.891
9.932
9.685
9.788
39,975
-0.03(-0.35%)
Nov 14, 2005
9.960
9.960
9.719
9.822
18,478
-0.14(-1.38%)
Nov 11, 2005
9.994
9.994
9.912
9.960
67,841
+0.00(+0.00%)
Nov 10, 2005
9.960
9.960
9.781
9.960
43,852
+0.01(+0.14%)
Nov 09, 2005
9.884
9.960
9.809
9.946
61,695
+0.16(+1.61%)
Nov 08, 2005
9.781
9.877
9.651
9.788
27,593
-0.10(-1.04%)
Nov 07, 2005
9.884
9.891
9.740
9.891
13,717
+0.10(+1.05%)
Nov 04, 2005
9.960
9.960
9.651
9.788
43,450
-0.10(-1.04%)
Nov 03, 2005
9.905
9.960
9.781
9.891
56,993
+0.05(+0.56%)
Nov 02, 2005
9.616
9.836
9.616
9.836
87,823
+0.17(+1.78%)
Nov 01, 2005
9.616
9.699
9.547
9.664
126,481
+0.06(+0.64%)
Oct 31, 2005
9.451
9.616
9.431
9.602
65,007
+0.17(+1.82%)
Oct 28, 2005
9.458
9.458
9.273
9.431
79,384
+0.09(+0.96%)
Oct 27, 2005
9.486
9.486
9.273
9.341
44,247
-0.10(-1.09%)
Oct 26, 2005
9.616
9.616
9.252
9.444
43,888
-0.14(-1.43%)
Oct 25, 2005
9.472
9.609
9.280
9.582
114,107
+0.03(+0.36%)
Oct 24, 2005
9.376
9.575
9.376
9.547
45,531
+0.12(+1.31%)
Oct 21, 2005
9.376
9.486
9.314
9.424
55,738
+0.08(+0.88%)
Oct 20, 2005
9.335
9.431
9.307
9.341
118,204
-0.09(-0.95%)
Oct 19, 2005
9.190
9.616
9.074
9.431
253,082
+0.26(+2.85%)
Oct 18, 2005
9.286
9.286
9.080
9.170
64,221
-0.07(-0.74%)
Oct 17, 2005
9.314
9.383
9.170
9.238
117,686
-0.14(-1.47%)
Oct 14, 2005
9.218
9.410
9.177
9.376
120,628
+0.10(+1.04%)
Oct 13, 2005
9.067
9.321
8.922
9.280
271,799
+0.19(+2.04%)
Oct 12, 2005
9.390
9.396
9.053
9.094
388,206
-0.25(-2.65%)
Oct 11, 2005
9.444
9.589
9.300
9.341
100,588
-0.08(-0.87%)
Oct 10, 2005
9.527
9.554
9.369
9.424
43,851
-0.05(-0.51%)
Oct 07, 2005
9.644
9.644
9.444
9.472
87,245
-0.06(-0.65%)
Oct 06, 2005
9.754
9.809
9.390
9.534
283,014
-0.21(-2.18%)
Oct 05, 2005
9.754
9.822
9.740
9.747
277,646
-0.03(-0.28%)
Oct 04, 2005
9.754
9.884
9.754
9.774
252,200
-0.03(-0.35%)
Oct 03, 2005
9.857
9.884
9.733
9.809
280,590
+0.05(+0.56%)
Sep 30, 2005
10.10
10.21
9.752
9.754
2,259,105
-0.31(-3.07%)
Sep 29, 2005
9.960
10.10
9.960
10.06
121,609
+0.00(+0.00%)
Sep 28, 2005
10.10
10.10
9.994
10.06
177,461
+0.00(+0.00%)
Sep 27, 2005
10.09
10.11
9.960
10.06
162,982
+0.00(+0.00%)
Sep 26, 2005
9.918
10.06
9.918
10.06
122,344
+0.01(+0.07%)
Sep 23, 2005
10.06
10.06
9.801
10.06
138,765
+0.07(+0.69%)
Sep 22, 2005
9.987
10.12
9.939
9.987
172,114
+0.02(+0.21%)
Sep 21, 2005
10.23
10.23
9.939
9.966
105,439
-0.25(-2.49%)
Sep 20, 2005
10.30
10.30
10.16
10.22
139,418
-0.01(-0.13%)
Sep 19, 2005
9.987
10.23
9.960
10.23
134,951
+0.14(+1.36%)
Sep 16, 2005
9.870
10.10
9.857
10.10
232,116
+0.17(+1.73%)
Sep 15, 2005
9.891
9.946
9.884
9.925
50,955
+0.00(+0.00%)
Sep 14, 2005
9.891
9.960
9.891
9.925
51,246
-0.01(-0.14%)
Sep 13, 2005
9.857
9.960
9.857
9.939
38,457
+0.01(+0.14%)
Sep 12, 2005
9.891
9.925
9.804
9.925
39,988
+0.05(+0.49%)
Sep 09, 2005
9.795
9.884
9.795
9.877
40,080
+0.03(+0.35%)
Sep 08, 2005
9.850
9.850
9.788
9.843
69,008
-0.01(-0.07%)
Sep 07, 2005
9.774
9.857
9.754
9.850
117,496
+0.01(+0.14%)
Sep 06, 2005
9.802
9.850
9.760
9.836
83,813
+0.05(+0.49%)
Sep 02, 2005
9.815
9.815
9.754
9.788
22,637
-0.01(-0.07%)
Sep 01, 2005
9.754
9.822
9.720
9.795
161,646
+0.01(+0.07%)
Aug 31, 2005
9.822
9.822
9.719
9.788
54,602
+0.00(+0.00%)
Aug 30, 2005
9.836
9.836
9.719
9.788
43,347
+0.00(+0.00%)
Aug 29, 2005
9.712
9.815
9.712
9.788
40,719
-0.03(-0.28%)
Aug 26, 2005
9.870
9.870
9.740
9.815
350,286
-0.05(-0.49%)
Aug 25, 2005
9.843
9.863
9.773
9.863
68,149
+0.03(+0.28%)
Aug 24, 2005
9.788
9.868
9.788
9.836
63,253
-0.04(-0.42%)
Aug 23, 2005
9.884
9.884
9.822
9.877
135,260
+0.05(+0.49%)
Aug 22, 2005
9.905
9.905
9.829
9.829
27,421
-0.06(-0.62%)
Aug 19, 2005
9.863
9.891
9.788
9.891
62,157
+0.01(+0.07%)
Aug 18, 2005
9.905
9.905
9.822
9.884
67,282
-0.01(-0.07%)
Aug 17, 2005
9.774
9.905
9.767
9.891
104,241
+0.10(+0.98%)
Aug 16, 2005
9.891
9.960
9.774
9.795
90,335
-0.16(-1.65%)
Aug 15, 2005
9.946
9.960
9.870
9.960
56,521
+0.04(+0.42%)
Aug 12, 2005
9.953
9.994
9.877
9.918
175,737
+0.03(+0.28%)
Aug 11, 2005
9.898
9.960
9.870
9.891
103,368
+0.00(+0.00%)
Aug 10, 2005
9.925
9.987
9.891
9.891
203,182
-0.03(-0.35%)
Aug 09, 2005
9.891
9.994
9.829
9.925
182,040
+0.05(+0.49%)
Aug 08, 2005
9.822
9.960
9.788
9.877
226,732
-0.01(-0.14%)
Aug 05, 2005
9.960
9.960
9.795
9.891
145,526
-0.05(-0.48%)
Aug 04, 2005
9.953
9.980
9.857
9.939
87,215
+0.01(+0.14%)
Aug 03, 2005
9.740
9.932
9.740
9.925
217,840
+0.19(+1.90%)
Aug 02, 2005
9.664
9.781
9.664
9.740
89,875
+0.01(+0.07%)
Aug 01, 2005
9.788
9.788
9.699
9.733
116,081
-0.02(-0.21%)
Jul 29, 2005
9.651
9.754
9.582
9.754
509,705
+0.10(+1.07%)
Jul 28, 2005
9.616
9.678
9.479
9.651
334,178
+0.05(+0.50%)
Jul 27, 2005
9.609
9.609
9.479
9.602
158,270
+0.05(+0.58%)
Jul 26, 2005
9.479
9.596
9.410
9.547
301,185
+0.07(+0.72%)
Jul 25, 2005
9.390
9.651
9.307
9.479
388,259
+0.14(+1.47%)
Jul 22, 2005
9.204
9.410
9.170
9.341
691,266
+0.12(+1.27%)
Jul 21, 2005
9.238
9.238
9.170
9.225
174,070
+0.00(+0.00%)
Jul 20, 2005
9.252
9.252
9.039
9.225
204,031
-0.02(-0.22%)
Jul 19, 2005
9.149
9.252
9.149
9.245
248,544
+0.06(+0.67%)
Jul 18, 2005
9.135
9.204
9.115
9.183
226,401
+0.07(+0.75%)
Jul 15, 2005
9.149
9.252
9.115
9.115
316,399
-0.08(-0.82%)
Jul 14, 2005
9.232
9.232
9.170
9.190
307,532
-0.01(-0.15%)
Jul 13, 2005
9.135
9.232
9.111
9.204
451,084
+0.05(+0.60%)
Jul 12, 2005
9.135
9.170
9.115
9.149
399,011
+0.01(+0.15%)
Jul 11, 2005
8.998
9.149
8.998
9.135
453,480
+0.02(+0.23%)
Jul 08, 2005
9.019
9.115
9.019
9.115
533,766
+0.03(+0.30%)
Jul 07, 2005
9.135
9.170
8.998
9.087
962,315
-0.07(-0.77%)
Jul 06, 2005
9.087
9.190
9.087
9.157
381,104
+0.02(+0.24%)
Jul 05, 2005
9.266
9.266
9.135
9.135
324,078
-0.07(-0.75%)
Jul 01, 2005
9.101
9.211
9.094
9.204
529,503
+0.05(+0.53%)
Jun 30, 2005
9.135
9.204
9.019
9.156
1,203,535
-0.03(-0.30%)
Jun 29, 2005
9.225
9.300
9.170
9.183
656,986
-0.02(-0.22%)
Jun 28, 2005
9.204
9.341
9.101
9.204
479,778
+0.00(+0.00%)
Jun 27, 2005
9.341
9.341
9.170
9.204
733,861
-0.14(-1.47%)
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
.