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, 2015
9.538
9.671
9.471
9.486
51,364
-0.16(-1.61%)
Apr 29, 2015
9.619
9.797
9.538
9.642
38,416
-0.06(-0.61%)
Apr 28, 2015
9.516
9.745
9.493
9.701
33,944
+0.21(+2.27%)
Apr 27, 2015
9.434
9.560
9.338
9.486
33,219
+0.02(+0.24%)
Apr 24, 2015
9.390
9.501
9.338
9.464
18,488
+0.06(+0.63%)
Apr 23, 2015
9.434
9.434
9.353
9.405
20,399
-0.02(-0.24%)
Apr 22, 2015
9.353
9.442
9.241
9.427
56,768
+0.07(+0.71%)
Apr 21, 2015
9.353
9.386
9.338
9.360
12,833
+0.01(+0.08%)
Apr 20, 2015
9.345
9.449
9.330
9.353
187,348
+0.05(+0.56%)
Apr 17, 2015
9.523
9.560
9.219
9.301
30,658
-0.29(-3.01%)
Apr 16, 2015
9.501
9.590
9.464
9.590
9,292
+0.10(+1.01%)
Apr 15, 2015
9.501
9.516
9.450
9.493
19,916
-0.01(-0.08%)
Apr 14, 2015
9.501
9.501
9.405
9.501
18,877
+0.00(+0.00%)
Apr 13, 2015
9.523
9.649
9.464
9.501
21,121
-0.04(-0.39%)
Apr 10, 2015
9.656
9.656
9.523
9.538
8,630
-0.08(-0.85%)
Apr 09, 2015
9.686
9.753
9.523
9.619
8,448
-0.05(-0.54%)
Apr 08, 2015
9.790
9.827
9.575
9.671
24,964
-0.14(-1.44%)
Apr 07, 2015
9.908
9.908
9.790
9.812
11,480
-0.08(-0.82%)
Apr 06, 2015
9.975
10.09
9.831
9.894
21,404
-0.12(-1.18%)
Apr 02, 2015
9.834
10.01
10.01
10.01
26,582
+0.17(+1.73%)
Apr 01, 2015
9.671
9.864
9.605
9.842
79,931
+0.10(+1.07%)
Mar 31, 2015
9.575
9.753
9.530
9.738
18,467
+0.12(+1.23%)
Mar 30, 2015
9.530
9.634
9.530
9.619
22,365
+0.10(+1.09%)
Mar 27, 2015
9.486
9.516
9.397
9.516
26,346
+0.07(+0.71%)
Mar 26, 2015
9.271
9.493
9.271
9.449
24,556
+0.19(+2.00%)
Mar 25, 2015
9.560
9.560
9.241
9.264
21,700
-0.26(-2.72%)
Mar 24, 2015
9.457
9.560
9.434
9.523
15,043
+0.01(+0.16%)
Mar 23, 2015
9.464
9.553
9.264
9.508
30,739
+0.07(+0.71%)
Mar 20, 2015
9.271
9.442
9.271
9.442
59,016
+0.19(+2.08%)
Mar 19, 2015
9.382
9.442
9.207
9.249
16,694
-0.19(-2.04%)
Mar 18, 2015
9.412
9.464
9.412
9.442
20,705
+0.03(+0.31%)
Mar 17, 2015
9.338
9.427
9.308
9.412
11,474
+0.10(+1.03%)
Mar 16, 2015
9.412
9.412
9.286
9.316
14,239
-0.04(-0.48%)
Mar 13, 2015
9.427
9.427
9.353
9.360
11,840
-0.04(-0.47%)
Mar 12, 2015
9.182
9.471
9.182
9.405
75,740
+0.25(+2.75%)
Mar 11, 2015
9.138
9.182
9.108
9.153
28,382
+0.03(+0.32%)
Mar 10, 2015
9.086
9.160
9.064
9.123
28,826
-0.05(-0.57%)
Mar 09, 2015
9.019
9.190
8.982
9.175
50,873
+0.20(+2.23%)
Mar 06, 2015
8.886
9.034
8.886
8.975
50,517
+0.00(+0.00%)
Mar 05, 2015
8.945
9.041
8.834
8.975
55,671
+0.07(+0.75%)
Mar 04, 2015
8.819
8.945
8.864
8.908
67,919
+0.04(+0.50%)
Mar 03, 2015
8.841
8.871
8.826
8.864
21,885
-0.01(-0.08%)
Mar 02, 2015
8.849
8.886
8.819
8.871
14,686
+0.04(+0.42%)
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%)
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
.