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
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2022
8.667
8.667
8.522
8.531
6,406
-0.02(-0.21%)
Jun 29, 2022
8.576
8.622
8.540
8.549
4,830
+0.00(+0.00%)
Jun 28, 2022
8.704
8.704
8.540
8.549
12,292
-0.01(-0.11%)
Jun 27, 2022
8.549
8.622
8.513
8.558
54,984
-0.03(-0.32%)
Jun 24, 2022
8.522
8.658
8.522
8.585
13,230
+0.04(+0.43%)
Jun 23, 2022
8.476
8.581
8.476
8.549
19,810
-0.04(-0.42%)
Jun 22, 2022
8.749
8.749
8.522
8.585
8,382
+0.00(+0.00%)
Jun 21, 2022
8.549
8.585
8.513
8.585
15,834
+0.09(+1.07%)
Jun 17, 2022
8.495
8.540
8.458
8.495
57,423
-0.02(-0.21%)
Jun 16, 2022
8.495
8.516
8.449
8.513
17,211
-0.06(-0.74%)
Jun 15, 2022
8.549
8.622
8.549
8.576
14,631
+0.03(+0.32%)
Jun 14, 2022
8.558
8.558
8.540
8.549
8,421
+0.01(+0.11%)
Jun 13, 2022
8.640
8.640
8.522
8.540
21,266
-0.12(-1.36%)
Jun 10, 2022
8.931
8.931
8.658
8.658
15,861
-0.08(-0.94%)
Jun 09, 2022
8.767
8.767
8.740
8.740
11,079
-0.07(-0.82%)
Jun 08, 2022
8.740
8.813
8.731
8.813
23,706
+0.01(+0.10%)
Jun 07, 2022
8.876
8.876
8.749
8.803
12,475
-0.05(-0.62%)
Jun 06, 2022
8.940
8.940
8.731
8.858
31,907
+0.06(+0.72%)
Jun 03, 2022
8.867
8.913
8.794
8.794
13,372
-0.07(-0.82%)
Jun 02, 2022
8.794
8.913
8.785
8.867
20,831
+0.01(+0.10%)
Jun 01, 2022
8.858
8.858
8.740
8.858
18,698
+0.04(+0.41%)
May 31, 2022
8.913
8.958
8.822
8.822
72,412
-0.17(-1.87%)
May 27, 2022
8.958
9.017
8.913
8.990
9,862
+0.10(+1.18%)
May 26, 2022
8.876
8.908
8.867
8.885
12,027
+0.02(+0.20%)
May 25, 2022
8.858
8.903
8.858
8.867
6,489
+0.01(+0.10%)
May 24, 2022
8.885
8.885
8.822
8.858
11,660
-0.04(-0.41%)
May 23, 2022
8.849
8.913
8.849
8.894
21,315
+0.06(+0.72%)
May 20, 2022
8.940
8.940
8.794
8.831
23,257
-0.05(-0.51%)
May 19, 2022
8.894
8.894
8.822
8.876
16,586
+0.00(+0.00%)
May 18, 2022
8.985
8.985
8.840
8.876
20,727
-0.05(-0.51%)
May 17, 2022
8.903
8.922
8.840
8.922
17,755
+0.05(+0.51%)
May 16, 2022
8.858
8.949
8.776
8.876
37,499
-0.03(-0.31%)
May 13, 2022
8.822
8.903
8.822
8.903
16,682
+0.03(+0.31%)
May 12, 2022
9.058
9.058
8.822
8.876
31,630
-0.03(-0.31%)
May 11, 2022
8.975
8.984
8.867
8.903
25,864
-0.05(-0.60%)
May 10, 2022
9.083
9.083
8.912
8.957
21,973
-0.04(-0.50%)
May 09, 2022
9.029
9.029
8.912
9.002
36,013
-0.04(-0.50%)
May 06, 2022
9.092
9.250
9.002
9.047
56,747
-0.04(-0.49%)
May 05, 2022
9.137
9.182
9.056
9.092
15,658
-0.13(-1.37%)
May 04, 2022
9.398
9.398
9.083
9.218
46,065
+0.13(+1.49%)
May 03, 2022
9.191
9.218
9.083
9.083
11,181
-0.04(-0.49%)
May 02, 2022
9.182
9.182
9.128
9.128
17,062
-0.05(-0.59%)
Apr 29, 2022
9.191
9.218
9.128
9.182
85,031
-0.06(-0.68%)
Apr 28, 2022
9.110
9.245
9.079
9.245
22,435
+0.08(+0.88%)
Apr 27, 2022
9.182
9.246
9.092
9.164
24,035
-0.08(-0.88%)
Apr 26, 2022
9.362
9.362
9.236
9.245
13,061
-0.09(-0.96%)
Apr 25, 2022
9.335
9.344
9.272
9.335
6,716
-0.06(-0.67%)
Apr 22, 2022
9.600
9.600
9.371
9.398
6,850
-0.11(-1.14%)
Apr 21, 2022
9.686
9.686
9.461
9.506
6,396
-0.13(-1.31%)
Apr 20, 2022
9.542
9.695
9.524
9.632
4,317
+0.21(+2.19%)
Apr 19, 2022
9.321
9.560
9.321
9.425
14,061
+0.08(+0.87%)
Apr 18, 2022
9.371
9.461
9.317
9.344
4,833
-0.02(-0.19%)
Apr 14, 2022
9.353
9.362
9.317
9.362
8,512
-0.05(-0.57%)
Apr 13, 2022
9.353
9.434
9.317
9.416
2,227
+0.08(+0.87%)
Apr 12, 2022
9.491
9.491
9.281
9.335
2,924
+0.02(+0.19%)
Apr 11, 2022
9.371
9.434
9.308
9.317
10,485
+0.01(+0.10%)
Apr 08, 2022
9.362
9.438
9.308
9.308
8,216
-0.04(-0.48%)
Apr 07, 2022
9.380
9.398
9.326
9.353
10,844
-0.05(-0.57%)
Apr 06, 2022
9.605
9.605
9.398
9.407
19,146
-0.15(-1.60%)
Apr 05, 2022
9.650
9.650
9.560
9.560
3,544
+0.00(+0.00%)
Apr 04, 2022
9.569
9.587
9.551
9.560
2,516
+0.05(+0.57%)
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
.