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 29, 2012
5.423
5.488
5.297
5.488
75,013
+0.19(+3.58%)
Jun 28, 2012
5.306
5.321
5.219
5.299
24,200
-0.03(-0.55%)
Jun 27, 2012
5.299
5.361
5.284
5.328
20,712
+0.04(+0.83%)
Jun 26, 2012
5.386
5.408
5.277
5.284
65,932
-0.11(-2.03%)
Jun 25, 2012
5.386
5.430
5.350
5.394
19,443
-0.11(-1.99%)
Jun 22, 2012
5.386
5.510
5.299
5.503
224,771
+0.17(+3.28%)
Jun 21, 2012
5.321
5.357
5.292
5.328
56,512
+0.01(+0.27%)
Jun 20, 2012
5.233
5.328
5.146
5.313
34,025
+0.06(+1.11%)
Jun 19, 2012
5.109
5.288
5.051
5.255
47,087
+0.17(+3.30%)
Jun 18, 2012
5.190
5.233
5.066
5.088
48,343
-0.13(-2.51%)
Jun 15, 2012
5.248
5.335
5.204
5.219
130,395
-0.07(-1.38%)
Jun 14, 2012
5.139
5.335
5.095
5.292
44,320
+0.17(+3.41%)
Jun 13, 2012
5.204
5.262
5.073
5.117
38,128
-0.09(-1.68%)
Jun 12, 2012
5.153
5.219
5.073
5.204
33,425
+0.09(+1.71%)
Jun 11, 2012
5.342
5.342
5.117
5.117
58,682
-0.15(-2.90%)
Jun 08, 2012
5.124
5.270
5.110
5.270
24,041
+0.14(+2.69%)
Jun 07, 2012
5.364
5.379
5.117
5.131
65,179
-0.17(-3.16%)
Jun 06, 2012
5.168
5.350
5.124
5.299
48,969
+0.16(+3.12%)
Jun 05, 2012
5.160
5.204
5.095
5.139
36,372
-0.04(-0.70%)
Jun 04, 2012
5.059
5.197
5.059
5.175
95,388
+0.16(+3.19%)
Jun 01, 2012
4.833
5.066
4.767
5.015
129,912
+0.08(+1.62%)
May 31, 2012
5.110
5.190
4.884
4.935
244,252
-0.17(-3.42%)
May 30, 2012
5.037
5.233
5.037
5.110
41,980
+0.01(+0.14%)
May 29, 2012
5.080
5.146
5.069
5.102
28,742
+0.05(+1.01%)
May 25, 2012
5.160
5.175
5.015
5.051
29,560
-0.09(-1.84%)
May 24, 2012
5.022
5.168
5.015
5.146
62,908
+0.14(+2.76%)
May 23, 2012
5.008
5.095
4.935
5.008
58,781
-0.05(-1.01%)
May 22, 2012
5.277
5.284
5.000
5.059
52,507
-0.21(-4.01%)
May 21, 2012
5.226
5.284
5.219
5.270
31,419
+0.05(+0.98%)
May 18, 2012
5.110
5.292
5.044
5.219
51,052
+0.09(+1.85%)
May 17, 2012
5.233
5.233
5.029
5.124
86,198
-0.12(-2.22%)
May 16, 2012
5.262
5.299
5.153
5.241
70,531
-0.01(-0.28%)
May 15, 2012
5.211
5.299
5.095
5.255
42,597
+0.03(+0.56%)
May 14, 2012
5.219
5.299
5.211
5.226
24,215
-0.07(-1.24%)
May 11, 2012
5.182
5.299
5.160
5.292
93,915
+0.04(+0.83%)
May 10, 2012
5.175
5.262
5.139
5.248
34,102
+0.12(+2.27%)
May 09, 2012
5.088
5.168
5.044
5.131
44,791
-0.02(-0.42%)
May 08, 2012
4.949
5.168
4.949
5.153
27,809
+0.15(+3.06%)
May 07, 2012
5.073
5.168
4.979
5.000
33,955
-0.08(-1.58%)
May 04, 2012
5.022
5.095
4.949
5.080
71,528
+0.02(+0.43%)
May 03, 2012
4.964
5.073
4.964
5.059
52,750
+0.07(+1.31%)
May 02, 2012
4.906
5.029
4.906
4.993
43,529
+0.04(+0.73%)
May 01, 2012
4.840
5.059
4.840
4.957
84,217
+0.11(+2.25%)
Apr 30, 2012
4.949
4.957
4.826
4.848
49,226
-0.12(-2.35%)
Apr 27, 2012
4.957
4.993
4.891
4.964
40,756
+0.01(+0.15%)
Apr 26, 2012
4.920
4.957
4.869
4.957
80,470
+0.01(+0.29%)
Apr 25, 2012
4.986
5.008
4.913
4.942
39,880
+0.00(+0.00%)
Apr 24, 2012
4.724
4.942
4.716
4.942
79,709
+0.20(+4.30%)
Apr 23, 2012
4.651
4.746
4.600
4.738
156,671
-0.01(-0.15%)
Apr 20, 2012
4.760
4.804
4.687
4.746
104,520
+0.06(+1.24%)
Apr 19, 2012
4.724
4.738
4.629
4.687
221,673
-0.05(-1.08%)
Apr 18, 2012
4.636
4.738
4.527
4.738
163,626
+0.07(+1.40%)
Apr 17, 2012
4.556
4.760
4.556
4.673
167,739
+0.14(+3.05%)
Apr 16, 2012
4.323
4.535
4.323
4.535
152,048
+0.22(+5.06%)
Apr 13, 2012
4.367
4.382
4.294
4.316
70,305
-0.08(-1.82%)
Apr 12, 2012
4.243
4.549
4.243
4.396
255,705
+0.14(+3.25%)
Apr 11, 2012
4.192
4.258
4.178
4.258
78,589
+0.11(+2.63%)
Apr 10, 2012
4.287
4.294
4.120
4.149
135,245
-0.14(-3.23%)
Apr 09, 2012
4.374
4.396
4.200
4.287
78,502
-0.15(-3.28%)
Apr 05, 2012
4.498
4.542
4.425
4.433
33,714
-0.10(-2.24%)
Apr 04, 2012
4.731
4.731
4.498
4.534
53,787
-0.27(-5.60%)
Apr 03, 2012
4.847
4.883
4.687
4.803
71,623
-0.07(-1.49%)
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
.