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 (%)
Jun 30, 2009
6.175
6.223
6.079
6.086
70,428
-0.07(-1.12%)
Jun 29, 2009
6.244
6.292
6.024
6.155
76,125
-0.08(-1.32%)
Jun 26, 2009
5.921
6.313
5.900
6.237
545,750
+0.27(+4.49%)
Jun 25, 2009
5.921
6.038
5.811
5.969
132,052
+0.12(+2.12%)
Jun 24, 2009
6.024
6.072
5.811
5.845
46,560
-0.13(-2.18%)
Jun 23, 2009
5.962
6.237
5.949
5.976
24,629
+0.04(+0.69%)
Jun 22, 2009
6.168
6.200
5.921
5.935
38,905
-0.28(-4.53%)
Jun 19, 2009
6.244
6.285
6.072
6.216
106,913
+0.05(+0.78%)
Jun 18, 2009
6.182
6.182
6.072
6.168
9,748
-0.03(-0.44%)
Jun 17, 2009
6.010
6.299
5.914
6.196
37,746
+0.18(+2.97%)
Jun 16, 2009
6.100
6.216
5.983
6.017
57,759
+0.01(+0.11%)
Jun 15, 2009
6.134
6.210
5.942
6.010
55,139
-0.27(-4.37%)
Jun 12, 2009
6.148
6.285
5.969
6.285
50,368
+0.10(+1.67%)
Jun 11, 2009
6.093
6.285
5.914
6.182
47,002
+0.12(+1.93%)
Jun 10, 2009
6.065
6.175
5.839
6.065
63,669
+0.08(+1.26%)
Jun 09, 2009
6.168
6.285
5.990
5.990
38,947
-0.12(-2.02%)
Jun 08, 2009
6.313
6.354
6.065
6.113
41,422
+0.08(+1.37%)
Jun 05, 2009
6.402
6.512
5.955
6.031
97,445
-0.27(-4.25%)
Jun 04, 2009
6.361
6.381
6.278
6.299
31,916
+0.00(+0.00%)
Jun 03, 2009
6.374
6.416
6.244
6.299
36,078
-0.16(-2.45%)
Jun 02, 2009
6.326
6.560
6.326
6.457
55,929
+0.12(+1.84%)
Jun 01, 2009
6.264
6.354
6.155
6.340
82,131
+0.19(+3.01%)
May 29, 2009
5.983
6.168
5.756
6.155
68,457
+0.21(+3.58%)
May 28, 2009
6.045
6.045
5.839
5.942
44,951
-0.07(-1.14%)
May 27, 2009
6.127
6.196
5.962
6.010
31,054
-0.19(-3.10%)
May 26, 2009
5.701
6.223
5.701
6.203
68,158
+0.46(+8.01%)
May 22, 2009
5.900
5.935
5.543
5.742
143,393
-0.14(-2.34%)
May 21, 2009
5.859
5.887
5.742
5.880
130,308
-0.08(-1.38%)
May 20, 2009
6.045
6.052
5.914
5.962
72,561
-0.01(-0.23%)
May 19, 2009
6.079
6.079
5.914
5.976
83,290
-0.03(-0.57%)
May 18, 2009
6.141
6.203
5.983
6.010
85,671
-0.03(-0.46%)
May 15, 2009
6.251
6.251
6.003
6.038
77,955
-0.14(-2.22%)
May 14, 2009
6.210
6.333
6.161
6.175
55,830
+0.01(+0.22%)
May 13, 2009
6.306
6.395
6.141
6.161
105,960
-0.24(-3.76%)
May 12, 2009
6.855
6.883
6.388
6.402
95,490
-0.38(-5.67%)
May 11, 2009
6.780
6.890
6.711
6.787
41,857
-0.12(-1.79%)
May 08, 2009
6.910
7.034
6.766
6.910
80,564
+0.20(+2.97%)
May 07, 2009
7.178
7.254
6.642
6.711
149,954
-0.33(-4.68%)
May 06, 2009
7.302
7.302
6.993
7.041
39,486
-0.14(-1.91%)
May 05, 2009
7.185
7.357
7.144
7.178
53,935
-0.08(-1.04%)
May 04, 2009
7.054
7.329
7.041
7.254
75,395
+0.16(+2.33%)
May 01, 2009
7.364
7.364
7.048
7.089
28,739
-0.26(-3.55%)
Apr 30, 2009
7.583
7.583
7.185
7.350
91,666
-0.20(-2.64%)
Apr 29, 2009
7.212
7.625
7.061
7.549
47,481
+0.44(+6.18%)
Apr 28, 2009
7.041
7.418
7.041
7.109
44,878
+0.03(+0.49%)
Apr 27, 2009
7.041
7.130
6.828
7.075
82,543
-0.14(-2.00%)
Apr 24, 2009
6.903
7.405
6.821
7.219
60,758
+0.41(+6.05%)
Apr 23, 2009
7.061
7.137
6.690
6.807
62,834
-0.23(-3.22%)
Apr 22, 2009
7.109
7.473
6.979
7.034
66,238
-0.18(-2.48%)
Apr 21, 2009
6.821
7.212
6.780
7.212
98,185
+0.36(+5.21%)
Apr 20, 2009
7.281
7.446
6.835
6.855
68,905
-0.63(-8.44%)
Apr 17, 2009
7.501
7.535
7.343
7.487
64,121
+0.03(+0.37%)
Apr 16, 2009
7.556
7.583
7.109
7.460
53,342
+0.01(+0.09%)
Apr 15, 2009
7.061
7.487
7.020
7.453
34,310
+0.37(+5.24%)
Apr 14, 2009
7.364
7.535
6.855
7.082
65,261
-0.43(-5.76%)
Apr 13, 2009
7.418
7.611
7.418
7.515
39,802
-0.03(-0.36%)
Apr 09, 2009
7.212
7.576
7.178
7.542
109,409
+0.34(+4.67%)
Apr 08, 2009
7.075
7.212
6.979
7.206
29,663
+0.21(+3.05%)
Apr 07, 2009
7.130
7.247
6.993
6.993
40,691
-0.19(-2.68%)
Apr 06, 2009
7.233
7.233
7.041
7.185
43,191
-0.13(-1.78%)
Apr 03, 2009
7.315
7.315
6.945
7.315
34,508
+0.00(+0.00%)
Apr 02, 2009
7.027
7.377
6.876
7.315
103,577
+0.40(+5.76%)
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
.