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
)
10.09
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009
7.583
7.583
7.185
7.350
91,669
-0.20(-2.64%)
Apr 29, 2009
7.212
7.624
7.061
7.549
47,483
+0.44(+6.18%)
Apr 28, 2009
7.040
7.418
7.040
7.109
44,880
+0.03(+0.49%)
Apr 27, 2009
7.040
7.130
6.827
7.075
82,546
-0.14(-2.00%)
Apr 24, 2009
6.903
7.404
6.821
7.219
60,761
+0.41(+6.05%)
Apr 23, 2009
7.061
7.137
6.690
6.807
62,837
-0.23(-3.22%)
Apr 22, 2009
7.109
7.473
6.979
7.034
66,241
-0.18(-2.48%)
Apr 21, 2009
6.821
7.212
6.779
7.212
98,188
+0.36(+5.21%)
Apr 20, 2009
7.281
7.446
6.834
6.855
68,908
-0.63(-8.44%)
Apr 17, 2009
7.501
7.535
7.343
7.487
64,124
+0.03(+0.37%)
Apr 16, 2009
7.556
7.583
7.109
7.459
53,344
+0.01(+0.09%)
Apr 15, 2009
7.061
7.487
7.020
7.453
34,312
+0.37(+5.24%)
Apr 14, 2009
7.363
7.535
6.855
7.082
65,264
-0.43(-5.76%)
Apr 13, 2009
7.418
7.611
7.418
7.514
39,803
-0.03(-0.36%)
Apr 09, 2009
7.212
7.576
7.177
7.542
109,413
+0.34(+4.67%)
Apr 08, 2009
7.075
7.212
6.979
7.205
29,665
+0.21(+3.05%)
Apr 07, 2009
7.130
7.246
6.992
6.992
40,693
-0.19(-2.68%)
Apr 06, 2009
7.233
7.233
7.040
7.185
43,193
-0.13(-1.78%)
Apr 03, 2009
7.315
7.315
6.944
7.315
34,510
+0.00(+0.00%)
Apr 02, 2009
7.027
7.377
6.876
7.315
103,581
+0.40(+5.76%)
Apr 01, 2009
6.731
7.061
6.587
6.917
44,062
+0.07(+1.00%)
Mar 31, 2009
7.006
7.006
6.670
6.848
83,231
-0.03(-0.50%)
Mar 30, 2009
6.924
6.992
6.697
6.882
49,856
-0.74(-9.73%)
Mar 26, 2009
7.487
7.624
7.219
7.624
81,616
+0.24(+3.26%)
Mar 25, 2009
7.116
7.439
6.931
7.384
67,257
+0.31(+4.37%)
Mar 24, 2009
7.178
7.466
7.020
7.075
141,312
-0.24(-3.29%)
Mar 23, 2009
6.992
7.322
6.786
7.315
99,026
+0.69(+10.36%)
Mar 20, 2009
6.937
6.972
6.587
6.628
155,827
-0.27(-3.98%)
Mar 19, 2009
6.951
6.979
6.642
6.903
76,564
-0.05(-0.69%)
Mar 18, 2009
6.690
7.020
6.670
6.951
108,150
+0.25(+3.79%)
Mar 17, 2009
6.285
6.704
6.239
6.697
87,031
+0.43(+6.79%)
Mar 16, 2009
6.319
6.518
6.189
6.271
60,555
+0.03(+0.55%)
Mar 13, 2009
6.299
6.299
6.086
6.237
46,042
-0.06(-0.98%)
Mar 12, 2009
5.461
6.305
5.413
6.299
128,685
+0.82(+15.06%)
Mar 11, 2009
5.509
5.777
5.440
5.474
78,284
-0.01(-0.25%)
Mar 10, 2009
5.289
5.495
5.117
5.488
111,219
+0.32(+6.25%)
Mar 09, 2009
5.138
5.367
4.987
5.165
99,582
-0.01(-0.27%)
Mar 06, 2009
5.117
5.179
4.939
5.179
129,485
+0.08(+1.62%)
Mar 05, 2009
5.385
5.385
5.097
5.097
133,274
-0.36(-6.67%)
Mar 04, 2009
5.522
5.536
5.330
5.461
121,335
-0.29(-5.02%)
Mar 02, 2009
5.976
5.983
5.735
5.749
61,973
-0.20(-3.35%)
Feb 27, 2009
6.065
6.182
5.948
5.948
70,030
-0.15(-2.48%)
Feb 26, 2009
6.141
6.354
6.086
6.099
70,514
+0.00(+0.00%)
Feb 25, 2009
6.257
6.257
5.818
6.099
99,018
-0.16(-2.63%)
Feb 24, 2009
5.859
6.278
5.701
6.264
200,259
+0.44(+7.55%)
Feb 23, 2009
5.996
6.189
5.804
5.825
143,047
-0.14(-2.30%)
Feb 20, 2009
6.065
6.237
5.907
5.962
126,235
-0.19(-3.02%)
Feb 19, 2009
6.319
6.319
6.147
6.147
63,476
-0.14(-2.29%)
Feb 18, 2009
6.505
6.580
6.271
6.292
90,337
-0.12(-1.82%)
Feb 17, 2009
6.505
6.745
6.402
6.408
86,243
-0.30(-4.50%)
Feb 13, 2009
6.663
6.841
6.560
6.711
62,806
-0.14(-2.10%)
Feb 12, 2009
6.601
6.919
6.539
6.855
73,743
-0.01(-0.10%)
Feb 11, 2009
6.779
6.882
6.656
6.862
60,052
+0.14(+2.04%)
Feb 10, 2009
7.157
7.157
6.697
6.724
48,744
-0.43(-5.96%)
Feb 09, 2009
7.171
7.336
7.054
7.150
58,152
-0.08(-1.05%)
Feb 06, 2009
7.075
7.315
7.013
7.226
72,341
+0.16(+2.33%)
Feb 05, 2009
7.061
7.315
6.985
7.061
46,631
-0.01(-0.19%)
Feb 04, 2009
7.253
7.370
7.075
7.075
55,160
-0.16(-2.18%)
Feb 03, 2009
7.150
7.384
6.944
7.233
76,419
+0.10(+1.35%)
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
.