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, 2021
10.02
10.34
9.926
10.01
161,222
-0.03(-0.26%)
Jun 29, 2021
10.28
10.47
10.02
10.04
138,177
-0.15(-1.46%)
Jun 28, 2021
10.05
10.31
9.970
10.19
151,967
+0.12(+1.22%)
Jun 25, 2021
9.593
10.45
9.497
10.07
3,134,586
+0.52(+5.41%)
Jun 24, 2021
9.471
9.558
9.331
9.549
120,936
+0.13(+1.39%)
Jun 23, 2021
9.374
9.497
9.322
9.418
152,112
+0.02(+0.19%)
Jun 22, 2021
9.471
9.471
9.234
9.401
168,117
-0.04(-0.46%)
Jun 21, 2021
9.287
9.488
9.261
9.444
80,972
+0.19(+2.08%)
Jun 18, 2021
9.541
9.549
9.234
9.252
175,334
-0.34(-3.56%)
Jun 17, 2021
9.803
9.803
9.514
9.593
110,747
-0.23(-2.32%)
Jun 16, 2021
9.716
9.864
9.611
9.821
65,333
+0.06(+0.63%)
Jun 15, 2021
9.716
9.847
9.707
9.759
64,157
+0.08(+0.81%)
Jun 14, 2021
9.733
9.751
9.637
9.681
66,886
-0.08(-0.81%)
Jun 11, 2021
9.733
9.786
9.694
9.759
34,779
+0.09(+0.90%)
Jun 10, 2021
9.681
9.742
9.663
9.672
49,894
-0.05(-0.54%)
Jun 09, 2021
9.786
9.786
9.681
9.724
27,985
-0.06(-0.63%)
Jun 08, 2021
9.628
9.900
9.628
9.786
57,814
+0.04(+0.36%)
Jun 07, 2021
9.584
9.821
9.497
9.751
87,144
+0.14(+1.46%)
Jun 04, 2021
9.698
9.794
9.584
9.611
52,242
-0.13(-1.35%)
Jun 03, 2021
9.681
9.768
9.436
9.742
70,591
+0.18(+1.92%)
Jun 02, 2021
9.751
9.751
9.506
9.558
28,660
-0.15(-1.53%)
Jun 01, 2021
9.689
9.768
9.624
9.707
30,557
+0.04(+0.36%)
May 28, 2021
9.409
9.707
9.322
9.672
76,551
+0.29(+3.08%)
May 27, 2021
9.401
9.514
9.357
9.383
64,542
+0.04(+0.37%)
May 26, 2021
9.226
9.418
9.217
9.348
46,740
+0.07(+0.75%)
May 25, 2021
9.488
9.567
9.208
9.278
70,839
-0.23(-2.39%)
May 24, 2021
9.427
9.628
9.366
9.506
58,588
+0.08(+0.84%)
May 21, 2021
9.427
9.558
9.366
9.427
68,917
+0.09(+0.94%)
May 20, 2021
9.313
9.383
9.112
9.339
58,888
-0.01(-0.09%)
May 19, 2021
9.243
9.383
9.138
9.348
54,340
+0.02(+0.19%)
May 18, 2021
9.366
9.453
9.304
9.331
34,314
-0.08(-0.84%)
May 17, 2021
9.436
9.453
9.357
9.409
19,926
-0.01(-0.09%)
May 14, 2021
9.287
9.514
9.287
9.418
88,723
+0.13(+1.41%)
May 13, 2021
9.191
9.313
9.156
9.287
59,022
+0.17(+1.87%)
May 12, 2021
9.147
9.221
9.059
9.116
83,330
-0.04(-0.43%)
May 11, 2021
9.059
9.191
9.059
9.156
54,390
+0.00(+0.00%)
May 10, 2021
9.190
9.286
9.138
9.156
114,868
+0.02(+0.19%)
May 07, 2021
9.138
9.234
9.077
9.138
60,439
-0.09(-0.94%)
May 06, 2021
9.138
9.225
9.008
9.225
49,033
+0.11(+1.24%)
May 05, 2021
9.329
9.346
9.086
9.112
61,896
-0.20(-2.14%)
May 04, 2021
9.260
9.401
9.225
9.312
66,309
+0.01(+0.09%)
May 03, 2021
9.095
9.390
9.095
9.303
49,538
+0.27(+2.98%)
Apr 30, 2021
8.947
9.104
8.947
9.034
125,836
+0.01(+0.10%)
Apr 29, 2021
9.017
9.051
8.913
9.025
118,870
+0.00(+0.00%)
Apr 28, 2021
8.982
9.060
8.939
9.025
64,498
-0.03(-0.29%)
Apr 27, 2021
9.017
9.095
8.965
9.051
59,234
+0.03(+0.29%)
Apr 26, 2021
8.991
9.069
8.965
9.025
72,189
+0.03(+0.29%)
Apr 23, 2021
8.913
9.086
8.913
8.999
55,594
+0.13(+1.47%)
Apr 22, 2021
9.008
9.025
8.861
8.869
232,282
-0.16(-1.73%)
Apr 21, 2021
8.962
9.060
8.962
9.025
89,859
+0.13(+1.46%)
Apr 20, 2021
8.861
9.043
8.843
8.895
57,010
-0.03(-0.29%)
Apr 19, 2021
8.904
9.008
8.731
8.921
89,848
+0.02(+0.19%)
Apr 16, 2021
8.999
9.017
8.852
8.904
211,072
-0.04(-0.48%)
Apr 15, 2021
8.999
9.008
8.809
8.947
46,854
+0.02(+0.19%)
Apr 14, 2021
8.843
9.043
8.843
8.930
58,449
+0.06(+0.68%)
Apr 13, 2021
8.999
8.999
8.826
8.869
67,264
-0.10(-1.16%)
Apr 12, 2021
8.913
8.999
8.895
8.973
32,583
+0.05(+0.58%)
Apr 09, 2021
8.861
8.939
8.800
8.921
47,404
+0.01(+0.10%)
Apr 08, 2021
8.774
8.947
8.705
8.913
40,582
+0.06(+0.69%)
Apr 07, 2021
8.913
9.017
8.826
8.852
71,490
-0.12(-1.35%)
Apr 06, 2021
8.973
9.095
8.904
8.973
31,922
-0.03(-0.29%)
Apr 05, 2021
9.225
9.225
8.904
8.999
50,015
-0.12(-1.33%)
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
.