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
)
10.27
-0.02 (-0.19%)
Streaming Delayed Price
Updated: 1:45 PM EDT, May 23, 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, 2010
5.823
5.879
5.788
5.795
70,720
-0.03(-0.48%)
Jun 29, 2010
5.816
5.892
5.788
5.823
198,917
-0.20(-3.36%)
Jun 25, 2010
5.927
6.025
5.872
6.025
547,979
+0.10(+1.77%)
Jun 24, 2010
5.990
6.060
5.920
5.920
167,985
-0.12(-1.96%)
Jun 23, 2010
6.053
6.144
5.948
6.039
91,905
-0.03(-0.57%)
Jun 22, 2010
6.192
6.276
6.060
6.074
114,258
-0.08(-1.25%)
Jun 21, 2010
6.443
6.443
6.144
6.150
28,953
-0.20(-3.08%)
Jun 18, 2010
6.381
6.381
6.171
6.346
117,377
+0.01(+0.11%)
Jun 17, 2010
6.346
6.367
6.283
6.339
28,564
+0.04(+0.66%)
Jun 16, 2010
6.318
6.374
6.123
6.297
34,931
-0.09(-1.42%)
Jun 15, 2010
6.109
6.408
5.990
6.388
105,734
+0.32(+5.29%)
Jun 14, 2010
6.311
6.429
6.032
6.067
85,175
-0.17(-2.68%)
Jun 11, 2010
6.130
6.304
6.130
6.234
68,132
+0.02(+0.34%)
Jun 10, 2010
6.137
6.241
5.976
6.213
113,069
+0.16(+2.65%)
Jun 09, 2010
6.116
6.123
5.969
6.053
110,217
+0.01(+0.23%)
Jun 08, 2010
6.018
6.095
5.879
6.039
144,380
+0.06(+1.05%)
Jun 07, 2010
5.983
6.157
5.934
5.976
97,447
+0.04(+0.71%)
Jun 04, 2010
6.234
6.290
5.927
5.934
160,527
-0.38(-6.07%)
Jun 03, 2010
6.346
6.457
6.206
6.318
64,961
+0.01(+0.11%)
Jun 02, 2010
5.879
6.311
5.872
6.311
139,273
+0.45(+7.74%)
Jun 01, 2010
5.879
5.990
5.844
5.858
165,398
-0.09(-1.52%)
May 28, 2010
6.116
6.081
5.927
5.948
119,046
-0.17(-2.74%)
May 27, 2010
6.060
6.130
5.941
6.116
86,779
+0.20(+3.30%)
May 26, 2010
6.004
6.049
5.913
5.920
160,125
-0.06(-0.93%)
May 25, 2010
5.837
6.011
5.774
5.976
100,112
+0.04(+0.71%)
May 24, 2010
6.081
6.102
5.913
5.934
85,761
-0.15(-2.52%)
May 21, 2010
6.046
6.171
6.011
6.088
118,614
-0.07(-1.13%)
May 20, 2010
6.074
6.297
6.046
6.157
138,103
-0.12(-1.89%)
May 19, 2010
6.234
6.325
6.206
6.276
132,025
+0.04(+0.67%)
May 18, 2010
6.527
6.527
6.206
6.234
116,611
-0.19(-2.93%)
May 17, 2010
6.443
6.450
6.227
6.422
82,163
+0.00(+0.00%)
May 14, 2010
6.450
6.450
6.276
6.422
75,348
-0.08(-1.29%)
May 13, 2010
6.611
6.618
6.408
6.506
73,910
-0.15(-2.20%)
May 12, 2010
6.402
6.660
6.388
6.653
80,925
+0.14(+2.14%)
May 11, 2010
6.318
6.548
6.297
6.513
124,990
+0.00(+0.00%)
May 10, 2010
6.276
6.562
6.241
6.513
138,727
+0.33(+5.30%)
May 07, 2010
6.144
6.331
6.033
6.185
95,391
+0.04(+0.68%)
May 06, 2010
6.379
6.517
6.054
6.144
94,078
-0.27(-4.21%)
May 05, 2010
6.573
6.656
6.400
6.414
53,070
-0.19(-2.83%)
May 04, 2010
6.718
6.767
6.511
6.600
86,744
-0.24(-3.44%)
May 03, 2010
6.697
6.850
6.573
6.836
70,852
+0.15(+2.28%)
Apr 30, 2010
6.870
6.870
6.642
6.683
93,956
-0.21(-3.01%)
Apr 29, 2010
6.670
6.912
6.580
6.891
97,718
+0.30(+4.51%)
Apr 28, 2010
6.690
6.760
6.462
6.594
38,732
-0.06(-0.94%)
Apr 27, 2010
6.732
6.815
6.448
6.656
71,721
-0.10(-1.43%)
Apr 26, 2010
6.677
6.815
6.676
6.753
92,730
+0.05(+0.72%)
Apr 23, 2010
6.670
6.836
6.628
6.704
66,763
+0.02(+0.31%)
Apr 22, 2010
6.469
6.690
6.469
6.683
151,832
+0.14(+2.11%)
Apr 21, 2010
6.545
6.552
6.414
6.545
25,639
-0.01(-0.21%)
Apr 20, 2010
6.552
6.594
6.497
6.559
60,104
+0.02(+0.32%)
Apr 19, 2010
6.573
6.587
6.524
6.538
56,743
-0.10(-1.46%)
Apr 16, 2010
6.607
6.656
6.455
6.635
78,786
+0.03(+0.42%)
Apr 15, 2010
6.476
6.621
6.448
6.607
52,194
+0.10(+1.60%)
Apr 14, 2010
6.434
6.504
6.317
6.504
49,113
+0.08(+1.29%)
Apr 13, 2010
6.220
6.490
6.151
6.421
81,049
+0.17(+2.65%)
Apr 12, 2010
6.268
6.317
6.206
6.255
63,265
-0.03(-0.44%)
Apr 09, 2010
6.344
6.358
6.234
6.282
72,549
-0.08(-1.30%)
Apr 08, 2010
6.573
6.594
6.358
6.365
86,112
-0.25(-3.77%)
Apr 07, 2010
6.531
6.649
6.517
6.614
71,075
+0.06(+0.84%)
Apr 06, 2010
6.421
6.621
6.407
6.559
72,147
+0.08(+1.28%)
Apr 05, 2010
6.365
6.511
6.282
6.476
48,383
+0.15(+2.41%)
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
.