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
)
10.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2021
8.947
9.104
8.947
9.034
125,836
+0.01(+0.10%)
Apr 29, 2021
9.017
9.051
8.913
9.025
118,870
+0.00(+0.00%)
Apr 28, 2021
8.982
9.060
8.939
9.025
64,498
-0.03(-0.29%)
Apr 27, 2021
9.017
9.095
8.965
9.051
59,234
+0.03(+0.29%)
Apr 26, 2021
8.991
9.069
8.965
9.025
72,189
+0.03(+0.29%)
Apr 23, 2021
8.913
9.086
8.913
8.999
55,594
+0.13(+1.47%)
Apr 22, 2021
9.008
9.025
8.861
8.869
232,282
-0.16(-1.73%)
Apr 21, 2021
8.962
9.060
8.962
9.025
89,859
+0.13(+1.46%)
Apr 20, 2021
8.861
9.043
8.843
8.895
57,010
-0.03(-0.29%)
Apr 19, 2021
8.904
9.008
8.731
8.921
89,848
+0.02(+0.19%)
Apr 16, 2021
8.999
9.017
8.852
8.904
211,072
-0.04(-0.48%)
Apr 15, 2021
8.999
9.008
8.809
8.947
46,854
+0.02(+0.19%)
Apr 14, 2021
8.843
9.043
8.843
8.930
58,449
+0.06(+0.68%)
Apr 13, 2021
8.999
8.999
8.826
8.869
67,264
-0.10(-1.16%)
Apr 12, 2021
8.913
8.999
8.895
8.973
32,583
+0.05(+0.58%)
Apr 09, 2021
8.861
8.939
8.800
8.921
47,404
+0.01(+0.10%)
Apr 08, 2021
8.774
8.947
8.705
8.913
40,582
+0.06(+0.69%)
Apr 07, 2021
8.913
9.017
8.826
8.852
71,490
-0.12(-1.35%)
Apr 06, 2021
8.973
9.095
8.904
8.973
31,922
-0.03(-0.29%)
Apr 05, 2021
9.225
9.225
8.904
8.999
50,015
-0.12(-1.33%)
Apr 01, 2021
8.930
9.156
8.887
9.121
40,715
+0.17(+1.94%)
Mar 31, 2021
8.973
9.051
8.852
8.947
112,001
-0.07(-0.77%)
Mar 30, 2021
9.077
9.147
8.939
9.017
50,053
-0.03(-0.38%)
Mar 29, 2021
9.199
9.338
8.973
9.051
61,446
-0.24(-2.61%)
Mar 26, 2021
9.338
9.450
9.017
9.294
41,061
+0.07(+0.75%)
Mar 25, 2021
8.835
9.225
8.835
9.225
64,020
+0.36(+4.01%)
Mar 24, 2021
9.121
9.303
8.843
8.869
46,935
-0.13(-1.45%)
Mar 23, 2021
8.930
9.130
8.852
8.999
68,580
+0.03(+0.39%)
Mar 22, 2021
9.442
9.442
8.943
8.965
86,166
-0.52(-5.48%)
Mar 19, 2021
9.147
9.485
8.973
9.485
236,678
+0.33(+3.60%)
Mar 18, 2021
9.208
9.433
8.991
9.156
58,038
-0.05(-0.56%)
Mar 17, 2021
9.104
9.268
9.060
9.208
33,726
+0.18(+2.02%)
Mar 16, 2021
9.242
9.242
8.956
9.025
56,621
-0.28(-2.98%)
Mar 15, 2021
9.494
9.520
9.173
9.303
57,385
-0.22(-2.28%)
Mar 12, 2021
9.485
9.626
9.484
9.520
56,862
+0.10(+1.01%)
Mar 11, 2021
9.598
9.598
9.312
9.424
43,739
-0.09(-0.91%)
Mar 10, 2021
9.476
9.736
9.433
9.511
56,054
+0.04(+0.46%)
Mar 09, 2021
9.355
9.554
9.164
9.468
56,322
+0.16(+1.77%)
Mar 08, 2021
9.364
9.716
9.225
9.303
89,561
-0.04(-0.46%)
Mar 05, 2021
9.112
9.407
9.085
9.346
71,049
+0.38(+4.26%)
Mar 04, 2021
8.956
9.199
8.904
8.965
88,444
-0.01(-0.10%)
Mar 03, 2021
8.772
9.060
8.718
8.973
61,100
+0.35(+4.02%)
Mar 02, 2021
8.375
8.627
8.236
8.627
43,321
+0.29(+3.43%)
Mar 01, 2021
8.375
8.436
8.297
8.341
42,318
+0.15(+1.80%)
Feb 26, 2021
8.462
8.661
8.176
8.193
104,152
-0.21(-2.48%)
Feb 25, 2021
8.627
8.739
8.367
8.401
24,828
-0.23(-2.61%)
Feb 24, 2021
8.341
8.804
8.341
8.627
41,701
+0.26(+3.11%)
Feb 23, 2021
8.523
8.644
8.271
8.367
44,355
-0.07(-0.82%)
Feb 22, 2021
8.358
8.523
8.254
8.436
31,468
+0.19(+2.31%)
Feb 19, 2021
8.037
8.280
8.037
8.245
25,028
+0.21(+2.59%)
Feb 18, 2021
7.959
8.106
7.959
8.037
23,176
-0.16(-1.90%)
Feb 17, 2021
8.236
8.332
8.150
8.193
29,021
-0.10(-1.25%)
Feb 16, 2021
8.341
8.349
8.254
8.297
62,873
+0.03(+0.42%)
Feb 12, 2021
8.193
8.271
8.150
8.263
26,297
-0.01(-0.10%)
Feb 11, 2021
8.124
8.488
8.097
8.271
51,708
+0.09(+1.06%)
Feb 10, 2021
8.289
8.460
8.167
8.184
43,254
-0.15(-1.77%)
Feb 09, 2021
8.219
8.358
8.098
8.332
52,354
+0.21(+2.56%)
Feb 08, 2021
8.021
8.150
8.021
8.124
36,733
+0.11(+1.39%)
Feb 05, 2021
7.995
8.049
7.841
8.012
22,731
+0.03(+0.43%)
Feb 04, 2021
7.909
8.111
7.892
7.978
43,154
+0.17(+2.20%)
Feb 03, 2021
7.806
7.901
7.678
7.806
26,085
-0.05(-0.66%)
Feb 02, 2021
7.926
7.926
7.729
7.858
36,995
+0.34(+4.57%)
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
.