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 30, 2014
7.206
7.316
7.206
7.213
49,243
+0.00(+0.00%)
Apr 29, 2014
7.279
7.323
7.206
7.213
22,743
-0.01(-0.20%)
Apr 28, 2014
7.257
7.294
7.184
7.228
39,369
+0.04(+0.51%)
Apr 25, 2014
7.257
7.301
7.162
7.191
75,288
-0.07(-1.01%)
Apr 24, 2014
7.309
7.309
7.257
7.265
10,004
+0.00(+0.00%)
Apr 23, 2014
7.257
7.298
7.257
7.265
27,532
-0.01(-0.10%)
Apr 22, 2014
7.287
7.294
7.257
7.272
20,652
-0.01(-0.20%)
Apr 21, 2014
7.301
7.309
7.257
7.287
26,211
-0.01(-0.20%)
Apr 17, 2014
7.257
7.301
7.301
7.301
20,189
+0.01(+0.20%)
Apr 16, 2014
7.323
7.323
7.257
7.287
15,254
+0.01(+0.10%)
Apr 15, 2014
7.294
7.294
7.257
7.279
24,163
-0.01(-0.20%)
Apr 14, 2014
7.345
7.404
7.257
7.294
39,765
+0.03(+0.40%)
Apr 11, 2014
7.257
7.301
7.257
7.265
49,706
+0.01(+0.10%)
Apr 10, 2014
7.301
7.301
7.257
7.257
59,200
-0.04(-0.60%)
Apr 09, 2014
7.265
7.367
7.257
7.301
32,093
+0.06(+0.81%)
Apr 08, 2014
7.287
7.389
7.235
7.243
28,842
-0.01(-0.10%)
Apr 07, 2014
7.257
7.426
7.243
7.250
26,402
-0.01(-0.20%)
Apr 04, 2014
7.477
7.492
7.235
7.265
42,008
-0.14(-1.88%)
Apr 03, 2014
7.492
7.506
7.367
7.404
19,952
-0.11(-1.46%)
Apr 02, 2014
7.514
7.514
7.462
7.514
21,560
+0.02(+0.29%)
Apr 01, 2014
7.352
7.506
7.352
7.492
38,274
+0.18(+2.40%)
Mar 31, 2014
7.316
7.440
7.301
7.316
68,633
+0.01(+0.20%)
Mar 28, 2014
7.257
7.426
7.250
7.301
39,379
+0.03(+0.40%)
Mar 27, 2014
7.221
7.287
7.221
7.272
25,041
+0.00(+0.00%)
Mar 26, 2014
7.396
7.404
7.272
7.272
37,533
-0.06(-0.80%)
Mar 25, 2014
7.294
7.367
7.257
7.330
15,678
+0.09(+1.21%)
Mar 24, 2014
7.294
7.344
7.213
7.243
20,608
-0.01(-0.20%)
Mar 21, 2014
7.330
7.367
7.250
7.257
152,738
-0.01(-0.20%)
Mar 20, 2014
7.272
7.360
7.243
7.272
10,474
+0.01(+0.20%)
Mar 19, 2014
7.374
7.374
7.235
7.257
23,188
-0.15(-2.08%)
Mar 18, 2014
7.374
7.411
7.345
7.411
33,323
+0.06(+0.80%)
Mar 17, 2014
7.294
7.404
7.258
7.352
22,199
+0.10(+1.42%)
Mar 14, 2014
7.199
7.257
7.199
7.250
17,057
+0.02(+0.30%)
Mar 13, 2014
7.345
7.345
7.191
7.228
16,245
-0.10(-1.30%)
Mar 12, 2014
7.191
7.345
7.191
7.323
22,785
+0.12(+1.63%)
Mar 11, 2014
7.404
7.404
7.177
7.206
42,597
-0.21(-2.87%)
Mar 10, 2014
7.389
7.477
7.338
7.418
26,316
-0.02(-0.30%)
Mar 07, 2014
7.411
7.499
7.345
7.440
29,523
+0.10(+1.40%)
Mar 06, 2014
7.360
7.470
7.323
7.338
9,828
-0.03(-0.40%)
Mar 05, 2014
7.433
7.433
7.223
7.367
23,703
-0.11(-1.47%)
Mar 04, 2014
7.191
7.521
7.191
7.477
105,803
+0.29(+3.98%)
Mar 03, 2014
7.272
7.389
7.147
7.191
47,688
-0.12(-1.70%)
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%)
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
.