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, 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%)
Apr 01, 2020
6.833
7.171
6.411
6.477
47,401
-0.80(-11.01%)
Mar 31, 2020
7.527
7.651
6.841
7.279
55,652
-0.38(-4.96%)
Mar 30, 2020
7.436
8.097
7.097
7.659
27,832
+0.36(+4.98%)
Mar 27, 2020
7.386
7.436
7.125
7.295
39,699
-0.48(-6.16%)
Mar 26, 2020
7.035
7.775
7.035
7.775
50,230
+0.74(+10.45%)
Mar 25, 2020
7.014
7.849
6.585
7.039
52,007
-0.02(-0.23%)
Mar 24, 2020
6.824
7.105
6.692
7.056
59,108
+0.48(+7.29%)
Mar 23, 2020
6.783
6.981
6.279
6.577
33,566
-0.32(-4.67%)
Mar 20, 2020
7.238
7.618
6.453
6.899
83,998
-0.50(-6.70%)
Mar 19, 2020
6.734
7.452
6.056
7.395
64,670
+0.77(+11.60%)
Mar 18, 2020
7.031
7.750
6.618
6.626
52,912
-0.80(-10.79%)
Mar 17, 2020
7.023
7.428
6.287
7.428
79,642
+0.78(+11.68%)
Mar 16, 2020
6.701
7.386
6.618
6.651
53,785
-0.69(-9.35%)
Mar 13, 2020
7.056
7.353
7.056
7.337
44,904
+0.61(+9.09%)
Mar 12, 2020
7.345
7.965
6.659
6.725
56,725
-0.83(-11.04%)
Mar 11, 2020
7.808
8.072
7.461
7.560
24,820
-0.45(-5.57%)
Mar 10, 2020
8.113
8.634
7.634
8.006
33,624
+0.10(+1.25%)
Mar 09, 2020
8.634
9.057
7.783
7.907
41,074
-0.94(-10.64%)
Mar 06, 2020
8.799
9.254
8.766
8.849
35,705
-0.14(-1.56%)
Mar 05, 2020
9.402
9.658
8.898
8.989
32,080
-0.58(-6.04%)
Mar 04, 2020
9.609
9.886
9.344
9.567
47,629
+0.19(+2.03%)
Mar 03, 2020
9.543
9.662
9.377
9.377
48,765
-0.21(-2.16%)
Mar 02, 2020
9.435
9.601
9.204
9.584
28,997
+0.21(+2.29%)
Feb 28, 2020
9.427
9.914
9.179
9.369
103,243
-0.09(-0.96%)
Feb 27, 2020
9.431
9.576
9.198
9.460
49,058
+0.04(+0.44%)
Feb 26, 2020
9.625
9.667
9.365
9.419
41,178
-0.08(-0.87%)
Feb 25, 2020
9.873
9.873
9.477
9.501
39,353
-0.38(-3.85%)
Feb 24, 2020
9.923
10.05
9.881
9.881
20,435
-0.20(-1.97%)
Feb 21, 2020
10.14
10.14
10.08
10.08
33,647
+0.00(+0.00%)
Feb 20, 2020
9.989
10.16
9.989
10.08
17,736
+0.04(+0.41%)
Feb 19, 2020
10.04
10.14
10.04
10.04
14,199
+0.04(+0.41%)
Feb 18, 2020
10.26
10.27
9.997
9.997
16,591
-0.15(-1.47%)
Feb 14, 2020
10.34
10.34
10.15
10.15
4,115
-0.18(-1.76%)
Feb 13, 2020
10.29
10.33
10.18
10.33
4,630
+0.10(+0.97%)
Feb 12, 2020
10.16
10.32
10.05
10.23
21,833
+0.03(+0.32%)
Feb 11, 2020
10.16
10.36
10.08
10.20
21,394
+0.11(+1.06%)
Feb 10, 2020
10.05
10.10
10.00
10.09
46,996
+0.07(+0.74%)
Feb 07, 2020
10.18
10.42
9.973
10.01
64,918
-0.04(-0.41%)
Feb 06, 2020
10.41
10.45
10.05
10.06
26,316
-0.19(-1.84%)
Feb 05, 2020
10.14
10.25
10.05
10.24
26,316
+0.20(+1.96%)
Feb 04, 2020
10.27
10.29
10.05
10.05
17,054
-0.09(-0.89%)
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
.