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: 2:12 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, 2020
6.775
7.277
6.766
7.026
49,389
+0.29(+4.35%)
Jun 29, 2020
6.541
6.833
6.474
6.733
25,485
+0.38(+5.92%)
Jun 26, 2020
6.741
6.839
6.298
6.357
142,277
-0.54(-7.77%)
Jun 25, 2020
6.214
6.967
6.206
6.892
33,682
+0.63(+10.01%)
Jun 24, 2020
6.532
6.591
6.231
6.265
34,091
-0.28(-4.22%)
Jun 23, 2020
6.683
6.683
6.541
6.541
22,118
-0.07(-1.01%)
Jun 22, 2020
6.507
6.649
6.486
6.607
21,669
-0.01(-0.13%)
Jun 19, 2020
6.641
6.641
6.490
6.616
75,203
+0.06(+0.89%)
Jun 18, 2020
6.658
6.658
6.524
6.557
16,542
-0.14(-2.12%)
Jun 17, 2020
6.934
6.934
6.700
6.700
25,522
-0.29(-4.19%)
Jun 16, 2020
7.051
7.101
6.867
6.992
27,982
+0.20(+2.96%)
Jun 15, 2020
6.482
6.842
6.482
6.792
43,574
+0.13(+2.01%)
Jun 12, 2020
7.026
7.277
6.557
6.658
91,225
-0.13(-1.97%)
Jun 11, 2020
7.076
7.197
6.658
6.792
55,505
-0.51(-6.99%)
Jun 10, 2020
7.385
7.649
7.293
7.302
23,641
-0.09(-1.24%)
Jun 09, 2020
7.285
7.502
7.285
7.394
26,127
-0.08(-1.12%)
Jun 08, 2020
7.854
7.904
7.402
7.477
29,074
-0.20(-2.61%)
Jun 05, 2020
7.544
7.912
7.528
7.678
39,574
+0.49(+6.74%)
Jun 04, 2020
7.118
7.444
7.080
7.193
25,966
-0.04(-0.58%)
Jun 03, 2020
7.352
7.870
7.235
7.235
28,196
+0.12(+1.65%)
Jun 02, 2020
7.126
7.850
7.076
7.118
95,281
+0.00(+0.00%)
Jun 01, 2020
7.712
7.712
7.118
7.118
37,982
-0.48(-6.28%)
May 29, 2020
7.168
7.720
7.068
7.594
21,879
+0.28(+3.89%)
May 28, 2020
8.054
8.054
7.310
7.310
22,800
-0.57(-7.22%)
May 27, 2020
7.318
7.946
7.318
7.879
33,524
+0.79(+11.08%)
May 26, 2020
7.193
7.470
6.992
7.093
21,739
+0.21(+3.04%)
May 22, 2020
6.616
6.934
6.607
6.884
37,542
+0.41(+6.33%)
May 21, 2020
6.574
6.783
6.474
6.474
14,508
-0.16(-2.40%)
May 20, 2020
6.524
6.725
6.340
6.633
32,890
+0.29(+4.62%)
May 19, 2020
6.800
6.800
6.239
6.340
22,818
-0.59(-8.45%)
May 18, 2020
6.574
7.017
6.407
6.925
45,977
+0.53(+8.24%)
May 15, 2020
6.340
6.499
6.106
6.398
27,738
+0.09(+1.46%)
May 14, 2020
5.871
6.306
5.863
6.306
48,037
+0.28(+4.58%)
May 13, 2020
6.198
6.198
5.871
6.030
43,310
-0.22(-3.48%)
May 12, 2020
5.938
6.457
5.855
6.248
95,359
+0.34(+5.81%)
May 11, 2020
6.164
6.202
5.855
5.905
98,860
-0.32(-5.11%)
May 08, 2020
6.348
6.432
6.198
6.223
45,791
+0.11(+1.78%)
May 07, 2020
6.290
6.423
6.081
6.114
49,818
-0.07(-1.08%)
May 06, 2020
6.281
6.290
6.081
6.181
39,462
-0.09(-1.47%)
May 05, 2020
6.934
6.942
6.231
6.273
30,843
-0.51(-7.52%)
May 04, 2020
6.684
6.858
6.461
6.783
31,553
+0.19(+2.88%)
May 01, 2020
6.634
6.814
6.411
6.593
33,647
-0.24(-3.51%)
Apr 30, 2020
7.155
7.518
6.725
6.833
52,484
-0.60(-8.11%)
Apr 29, 2020
7.006
7.659
7.006
7.436
58,640
+0.76(+11.39%)
Apr 28, 2020
7.320
7.320
6.651
6.676
49,002
-0.39(-5.50%)
Apr 27, 2020
6.824
7.147
6.824
7.064
22,909
+0.46(+7.01%)
Apr 24, 2020
6.808
6.882
6.527
6.601
75,647
-0.26(-3.74%)
Apr 23, 2020
6.469
6.915
6.469
6.858
41,872
+0.26(+4.01%)
Apr 22, 2020
6.436
7.147
6.436
6.593
46,555
+0.28(+4.45%)
Apr 21, 2020
5.899
6.750
5.899
6.312
36,551
+0.41(+7.00%)
Apr 20, 2020
6.081
6.742
5.891
5.899
37,663
-0.41(-6.54%)
Apr 17, 2020
5.866
6.511
5.866
6.312
43,935
+0.62(+10.89%)
Apr 16, 2020
5.660
5.775
5.585
5.693
76,052
+0.03(+0.58%)
Apr 15, 2020
6.197
6.238
5.593
5.660
86,416
-0.56(-9.03%)
Apr 14, 2020
6.667
6.758
6.040
6.221
60,651
-0.41(-6.23%)
Apr 13, 2020
7.287
7.694
6.626
6.634
33,287
-0.79(-10.68%)
Apr 09, 2020
6.940
7.568
6.692
7.428
43,572
+0.71(+10.58%)
Apr 08, 2020
6.684
7.089
6.238
6.717
53,509
+0.26(+3.96%)
Apr 07, 2020
6.411
6.610
6.168
6.461
75,754
+0.59(+9.99%)
Apr 06, 2020
6.717
6.717
5.560
5.874
53,065
+0.12(+2.16%)
Apr 03, 2020
5.924
6.180
5.709
5.750
29,895
-0.34(-5.56%)
Apr 02, 2020
6.453
6.651
5.924
6.089
31,112
-0.39(-5.99%)
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
.