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
)
10.25
-0.04 (-0.39%)
Streaming Delayed Price
Updated: 1:02 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, 2014
8.087
8.219
8.002
8.189
45,829
+0.10(+1.27%)
Jun 27, 2014
7.852
8.248
7.712
8.087
658,261
+0.19(+2.42%)
Jun 26, 2014
7.830
7.910
7.778
7.896
81,815
+0.08(+1.03%)
Jun 25, 2014
7.720
7.852
7.646
7.815
49,598
+0.04(+0.47%)
Jun 24, 2014
7.756
7.874
7.694
7.778
76,779
+0.02(+0.28%)
Jun 23, 2014
7.734
7.778
7.602
7.756
92,002
+0.02(+0.28%)
Jun 20, 2014
7.632
7.742
7.514
7.734
124,968
+0.13(+1.74%)
Jun 19, 2014
7.617
7.683
7.455
7.602
30,578
+0.04(+0.58%)
Jun 18, 2014
7.441
7.580
7.301
7.558
39,799
+0.10(+1.38%)
Jun 17, 2014
7.544
7.588
7.394
7.455
37,910
-0.06(-0.78%)
Jun 16, 2014
7.514
7.573
7.433
7.514
46,812
+0.01(+0.10%)
Jun 13, 2014
7.617
7.654
7.448
7.507
20,859
-0.06(-0.78%)
Jun 12, 2014
7.580
7.705
7.536
7.566
47,678
-0.01(-0.19%)
Jun 11, 2014
7.734
7.829
7.566
7.580
37,113
-0.17(-2.18%)
Jun 10, 2014
7.918
7.925
7.694
7.749
39,673
+0.09(+1.15%)
Jun 06, 2014
7.551
7.698
7.514
7.661
69,203
+0.16(+2.15%)
Jun 05, 2014
7.184
7.514
7.096
7.500
46,066
+0.34(+4.82%)
Jun 04, 2014
7.155
7.206
7.096
7.155
95,263
-0.01(-0.20%)
Jun 03, 2014
7.257
7.404
7.118
7.169
68,956
-0.15(-2.10%)
Jun 02, 2014
7.338
7.338
7.155
7.323
47,926
-0.01(-0.10%)
May 30, 2014
7.411
7.514
7.213
7.331
36,791
-0.05(-0.70%)
May 29, 2014
7.441
7.507
7.316
7.382
29,848
-0.01(-0.10%)
May 28, 2014
7.404
7.455
7.309
7.389
18,612
-0.07(-0.89%)
May 27, 2014
7.331
7.463
7.294
7.455
38,898
+0.12(+1.70%)
May 23, 2014
7.250
7.331
7.331
7.331
41,700
+0.14(+1.94%)
May 22, 2014
7.081
7.264
7.081
7.191
19,873
+0.09(+1.24%)
May 21, 2014
7.081
7.147
6.993
7.103
43,890
+0.06(+0.83%)
May 20, 2014
7.037
7.243
6.934
7.045
92,103
-0.01(-0.21%)
May 19, 2014
6.979
7.177
6.942
7.059
39,244
+0.04(+0.63%)
May 16, 2014
6.934
7.023
6.934
7.015
57,992
+0.06(+0.84%)
May 15, 2014
7.045
7.162
6.898
6.956
69,594
-0.09(-1.25%)
May 14, 2014
7.265
7.411
7.045
7.045
92,727
-0.20(-2.74%)
May 13, 2014
7.558
7.558
7.228
7.243
86,123
-0.34(-4.55%)
May 12, 2014
7.279
7.617
7.265
7.588
84,725
+0.32(+4.44%)
May 09, 2014
7.067
7.309
7.045
7.265
40,461
+0.22(+3.12%)
May 08, 2014
7.059
7.133
7.045
7.045
34,368
-0.05(-0.72%)
May 07, 2014
7.103
7.162
7.081
7.096
34,641
-0.02(-0.31%)
May 06, 2014
7.045
7.162
7.045
7.118
83,418
+0.06(+0.83%)
May 05, 2014
7.030
7.224
7.030
7.059
48,478
-0.05(-0.72%)
May 02, 2014
7.250
7.250
7.045
7.111
29,119
-0.09(-1.22%)
May 01, 2014
7.206
7.257
7.147
7.199
91,086
-0.01(-0.20%)
Apr 30, 2014
7.206
7.316
7.206
7.213
49,243
+0.00(+0.00%)
Apr 29, 2014
7.279
7.323
7.206
7.213
22,743
-0.01(-0.20%)
Apr 28, 2014
7.257
7.294
7.184
7.228
39,369
+0.04(+0.51%)
Apr 25, 2014
7.257
7.301
7.162
7.191
75,288
-0.07(-1.01%)
Apr 24, 2014
7.309
7.309
7.257
7.265
10,004
+0.00(+0.00%)
Apr 23, 2014
7.257
7.298
7.257
7.265
27,532
-0.01(-0.10%)
Apr 22, 2014
7.287
7.294
7.257
7.272
20,652
-0.01(-0.20%)
Apr 21, 2014
7.301
7.309
7.257
7.287
26,211
-0.01(-0.20%)
Apr 17, 2014
7.257
7.301
7.301
7.301
20,189
+0.01(+0.20%)
Apr 16, 2014
7.323
7.323
7.257
7.287
15,254
+0.01(+0.10%)
Apr 15, 2014
7.294
7.294
7.257
7.279
24,163
-0.01(-0.20%)
Apr 14, 2014
7.345
7.404
7.257
7.294
39,765
+0.03(+0.40%)
Apr 11, 2014
7.257
7.301
7.257
7.265
49,706
+0.01(+0.10%)
Apr 10, 2014
7.301
7.301
7.257
7.257
59,200
-0.04(-0.60%)
Apr 09, 2014
7.265
7.367
7.257
7.301
32,093
+0.06(+0.81%)
Apr 08, 2014
7.287
7.389
7.235
7.243
28,842
-0.01(-0.10%)
Apr 07, 2014
7.257
7.426
7.243
7.250
26,402
-0.01(-0.20%)
Apr 04, 2014
7.477
7.492
7.235
7.265
42,008
-0.14(-1.88%)
Apr 03, 2014
7.492
7.506
7.367
7.404
19,952
-0.11(-1.46%)
Apr 02, 2014
7.514
7.514
7.462
7.514
21,560
+0.02(+0.29%)
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
.