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 (%)
Aug 31, 2022
9.149
9.197
9.131
9.131
21,692
-0.05(-0.50%)
Aug 30, 2022
9.213
9.269
9.094
9.177
60,301
+0.00(+0.00%)
Aug 29, 2022
9.113
9.232
9.085
9.177
13,626
-0.01(-0.10%)
Aug 26, 2022
9.241
9.425
9.177
9.186
16,725
-0.04(-0.40%)
Aug 25, 2022
9.223
9.314
9.213
9.223
16,501
+0.00(+0.00%)
Aug 24, 2022
9.195
9.250
9.131
9.223
94,019
+0.03(+0.30%)
Aug 23, 2022
9.314
9.314
9.177
9.195
16,056
-0.06(-0.69%)
Aug 22, 2022
9.278
9.305
9.232
9.259
31,488
+0.04(+0.40%)
Aug 19, 2022
9.388
9.388
9.223
9.223
16,419
-0.05(-0.50%)
Aug 18, 2022
9.278
9.278
9.140
9.269
4,389
+0.05(+0.50%)
Aug 17, 2022
9.314
9.314
9.223
9.223
15,761
-0.01(-0.10%)
Aug 16, 2022
9.314
9.314
9.213
9.232
56,262
+0.02(+0.20%)
Aug 15, 2022
9.085
9.223
9.085
9.213
26,049
+0.08(+0.90%)
Aug 12, 2022
9.204
9.259
9.085
9.131
26,028
-0.06(-0.60%)
Aug 11, 2022
9.223
9.232
9.057
9.186
14,529
+0.06(+0.60%)
Aug 10, 2022
9.149
9.185
9.095
9.131
22,600
+0.09(+1.01%)
Aug 09, 2022
8.976
9.058
8.976
9.040
16,244
+0.05(+0.61%)
Aug 08, 2022
9.076
9.076
8.958
8.986
59,725
-0.01(-0.10%)
Aug 05, 2022
9.122
9.249
8.886
8.995
124,821
+0.09(+1.02%)
Aug 04, 2022
8.813
8.949
8.777
8.904
64,873
+0.11(+1.24%)
Aug 03, 2022
8.758
8.873
8.686
8.795
16,630
+0.00(+0.00%)
Aug 02, 2022
9.113
9.113
8.749
8.795
12,042
-0.07(-0.82%)
Aug 01, 2022
9.131
9.131
8.777
8.867
32,961
+0.21(+2.41%)
Jul 29, 2022
9.104
9.104
8.631
8.658
22,971
+0.16(+1.93%)
Jul 28, 2022
8.449
8.504
8.449
8.495
3,112
+0.01(+0.11%)
Jul 27, 2022
8.386
8.486
8.359
8.486
4,585
+0.11(+1.30%)
Jul 26, 2022
8.440
8.459
8.340
8.377
37,621
-0.07(-0.86%)
Jul 25, 2022
8.431
8.516
8.431
8.449
16,962
+0.02(+0.22%)
Jul 22, 2022
8.449
8.477
8.413
8.431
10,036
-0.02(-0.22%)
Jul 21, 2022
8.413
8.495
8.413
8.449
14,001
-0.06(-0.75%)
Jul 20, 2022
8.459
8.549
8.449
8.513
21,782
-0.01(-0.11%)
Jul 19, 2022
8.440
8.574
8.440
8.522
11,220
+0.05(+0.54%)
Jul 18, 2022
8.468
8.531
8.449
8.477
3,476
+0.02(+0.21%)
Jul 15, 2022
8.395
8.504
8.395
8.459
11,009
+0.03(+0.32%)
Jul 14, 2022
8.404
8.431
8.359
8.431
7,006
-0.02(-0.22%)
Jul 13, 2022
8.413
8.459
8.359
8.449
67,172
-0.02(-0.21%)
Jul 12, 2022
8.468
8.503
8.413
8.468
15,072
-0.04(-0.43%)
Jul 11, 2022
8.549
8.677
8.481
8.504
21,908
-0.01(-0.11%)
Jul 08, 2022
8.531
8.549
8.513
8.513
10,700
-0.01(-0.11%)
Jul 07, 2022
8.613
8.613
8.513
8.522
8,705
+0.01(+0.11%)
Jul 06, 2022
8.704
8.704
8.513
8.513
13,411
-0.05(-0.64%)
Jul 05, 2022
8.649
8.649
8.513
8.568
9,460
+0.02(+0.21%)
Jul 01, 2022
8.522
8.586
8.513
8.549
6,982
+0.02(+0.21%)
Jun 30, 2022
8.668
8.668
8.522
8.531
6,405
-0.02(-0.21%)
Jun 29, 2022
8.577
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
8.559
54,982
-0.03(-0.32%)
Jun 24, 2022
8.522
8.658
8.522
8.586
13,229
+0.04(+0.43%)
Jun 23, 2022
8.477
8.581
8.477
8.549
19,809
-0.04(-0.42%)
Jun 22, 2022
8.749
8.749
8.522
8.586
8,382
+0.00(+0.00%)
Jun 21, 2022
8.549
8.586
8.513
8.586
15,834
+0.09(+1.07%)
Jun 17, 2022
8.495
8.540
8.459
8.495
57,421
-0.02(-0.21%)
Jun 16, 2022
8.495
8.516
8.449
8.513
17,210
-0.06(-0.74%)
Jun 15, 2022
8.549
8.622
8.549
8.577
14,631
+0.03(+0.32%)
Jun 14, 2022
8.559
8.559
8.540
8.549
8,421
+0.01(+0.11%)
Jun 13, 2022
8.640
8.640
8.522
8.540
21,265
-0.12(-1.36%)
Jun 10, 2022
8.931
8.931
8.658
8.658
15,860
-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
23,705
+0.01(+0.10%)
Jun 07, 2022
8.877
8.877
8.749
8.804
12,474
-0.05(-0.62%)
Jun 06, 2022
8.940
8.940
8.731
8.858
31,905
+0.06(+0.72%)
Jun 03, 2022
8.867
8.913
8.795
8.795
13,371
-0.07(-0.82%)
Jun 02, 2022
8.795
8.913
8.786
8.867
20,831
+0.01(+0.10%)
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
.