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 (%)
Feb 29, 2024
9.811
10.09
9.811
9.890
7,073
+0.04(+0.40%)
Feb 28, 2024
9.989
10.16
9.752
9.851
14,027
-0.12(-1.19%)
Feb 27, 2024
10.19
10.19
9.910
9.969
9,041
-0.09(-0.89%)
Feb 26, 2024
10.49
10.49
10.06
10.06
2,051
+0.02(+0.25%)
Feb 23, 2024
10.05
10.34
9.920
10.03
14,527
+0.05(+0.55%)
Feb 22, 2024
10.33
10.33
9.553
9.979
20,900
-0.04(-0.40%)
Feb 21, 2024
10.17
10.38
10.02
10.02
7,260
-0.09(-0.88%)
Feb 20, 2024
10.15
10.31
10.10
10.11
6,881
-0.05(-0.49%)
Feb 16, 2024
10.01
10.21
10.01
10.16
3,258
+0.04(+0.39%)
Feb 15, 2024
10.11
10.19
9.961
10.12
9,641
+0.28(+2.82%)
Feb 14, 2024
10.06
10.06
9.662
9.841
30,238
-0.22(-2.17%)
Feb 13, 2024
10.23
10.23
10.06
10.06
9,165
-0.05(-0.49%)
Feb 12, 2024
10.19
10.38
10.11
10.11
11,997
-0.11(-1.07%)
Feb 09, 2024
10.29
10.29
10.17
10.22
7,933
-0.10(-0.96%)
Feb 08, 2024
10.13
10.38
10.13
10.32
16,104
+0.22(+2.16%)
Feb 07, 2024
10.15
10.16
9.873
10.10
18,328
+0.01(+0.10%)
Feb 06, 2024
10.03
10.29
10.03
10.09
9,446
+0.12(+1.18%)
Feb 05, 2024
10.16
10.20
9.863
9.971
37,139
-0.25(-2.49%)
Feb 02, 2024
10.10
10.47
10.10
10.23
15,019
+0.06(+0.58%)
Feb 01, 2024
10.49
10.49
10.05
10.17
27,678
-0.46(-4.34%)
Jan 31, 2024
10.74
10.81
10.57
10.63
11,437
-0.27(-2.52%)
Jan 30, 2024
10.79
10.90
10.68
10.90
5,872
+0.02(+0.18%)
Jan 29, 2024
10.78
10.90
10.59
10.88
10,563
+0.09(+0.82%)
Jan 26, 2024
10.39
10.79
10.35
10.79
8,076
+0.18(+1.66%)
Jan 25, 2024
10.35
10.62
10.31
10.62
10,576
+0.22(+2.07%)
Jan 24, 2024
10.35
10.40
10.19
10.40
6,057
+0.22(+2.12%)
Jan 23, 2024
10.27
10.34
10.19
10.19
24,896
-0.11(-1.05%)
Jan 22, 2024
10.57
10.58
10.20
10.29
7,089
-0.26(-2.51%)
Jan 19, 2024
10.47
10.56
10.32
10.56
4,850
+0.29(+2.87%)
Jan 18, 2024
10.31
10.34
10.18
10.26
4,106
-0.02(-0.19%)
Jan 17, 2024
10.26
10.38
10.19
10.28
3,247
-0.06(-0.57%)
Jan 16, 2024
10.16
10.50
10.12
10.34
5,358
+0.17(+1.64%)
Jan 12, 2024
10.15
10.23
10.02
10.18
7,904
+0.09(+0.87%)
Jan 11, 2024
9.996
10.09
9.931
10.09
4,805
+0.11(+1.08%)
Jan 10, 2024
10.02
10.04
9.939
9.980
3,017
+0.02(+0.20%)
Jan 09, 2024
9.961
9.979
9.784
9.961
7,273
+0.00(+0.00%)
Jan 08, 2024
9.971
10.08
9.961
9.961
2,380
+0.01(+0.10%)
Jan 05, 2024
10.09
10.09
9.951
9.951
5,661
+0.00(+0.00%)
Jan 04, 2024
9.980
10.000
9.912
9.951
4,939
+0.04(+0.40%)
Jan 03, 2024
10.04
10.04
9.912
9.912
18,002
-0.07(-0.69%)
Jan 02, 2024
10.06
10.06
9.873
9.980
5,287
-0.08(-0.78%)
Dec 29, 2023
10.21
10.25
10.06
10.06
2,725
-0.21(-2.01%)
Dec 28, 2023
10.12
10.44
10.12
10.26
2,173
+0.07(+0.67%)
Dec 27, 2023
10.51
10.52
10.20
10.20
7,926
-0.23(-2.16%)
Dec 26, 2023
10.53
10.53
10.38
10.42
4,216
-0.07(-0.65%)
Dec 22, 2023
10.37
10.55
10.10
10.49
12,323
+0.21(+2.00%)
Dec 21, 2023
10.32
10.42
10.15
10.28
7,055
-0.15(-1.41%)
Dec 20, 2023
10.25
10.52
10.25
10.43
17,552
+0.10(+0.95%)
Dec 19, 2023
9.863
10.52
9.863
10.33
27,763
+0.47(+4.77%)
Dec 18, 2023
10.12
10.28
9.863
9.863
15,237
-0.23(-2.24%)
Dec 15, 2023
9.363
10.09
9.363
10.09
13,792
+0.20(+1.98%)
Dec 14, 2023
9.314
9.892
9.314
9.892
11,139
+0.59(+6.32%)
Dec 13, 2023
8.823
9.304
8.823
9.304
34,485
+0.48(+5.44%)
Dec 12, 2023
8.843
8.912
8.823
8.823
11,613
-0.05(-0.55%)
Dec 11, 2023
8.843
8.967
8.843
8.873
20,248
-0.04(-0.44%)
Dec 08, 2023
8.971
8.971
8.823
8.912
20,003
+0.04(+0.44%)
Dec 07, 2023
8.853
8.951
8.833
8.873
38,601
+0.02(+0.22%)
Dec 06, 2023
8.823
8.873
8.814
8.853
10,014
+0.05(+0.56%)
Dec 05, 2023
8.863
8.863
8.794
8.804
14,489
+0.01(+0.11%)
Dec 04, 2023
8.814
8.873
8.735
8.794
15,321
-0.07(-0.77%)
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
.