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 29, 2016
9.410
9.516
9.229
9.320
79,783
-0.14(-1.44%)
Apr 28, 2016
9.531
9.621
9.403
9.455
93,278
-0.17(-1.80%)
Apr 27, 2016
9.433
9.636
9.433
9.629
94,603
+0.12(+1.27%)
Apr 26, 2016
9.410
9.523
9.335
9.508
104,708
+0.14(+1.53%)
Apr 25, 2016
9.388
9.388
9.207
9.365
189,369
-0.02(-0.16%)
Apr 22, 2016
9.154
9.418
9.154
9.380
60,141
+0.13(+1.39%)
Apr 21, 2016
8.890
9.297
8.890
9.252
904,331
+0.35(+3.98%)
Apr 20, 2016
8.897
8.965
8.860
8.897
402,754
+0.01(+0.08%)
Apr 19, 2016
8.920
8.950
8.860
8.890
454,996
+0.00(+0.00%)
Apr 18, 2016
8.905
8.988
8.867
8.890
263,113
-0.02(-0.17%)
Apr 15, 2016
8.897
8.943
8.867
8.905
652,994
-0.03(-0.34%)
Apr 14, 2016
8.988
9.003
8.920
8.935
344,826
-0.05(-0.59%)
Apr 13, 2016
8.860
9.026
8.860
8.988
273,193
+0.12(+1.36%)
Apr 12, 2016
8.792
8.935
8.792
8.867
108,593
+0.08(+0.86%)
Apr 11, 2016
8.882
8.882
8.724
8.792
72,829
-0.05(-0.60%)
Apr 08, 2016
8.860
9.308
8.717
8.845
63,356
+0.10(+1.12%)
Apr 07, 2016
8.830
8.897
8.701
8.747
103,785
-0.13(-1.44%)
Apr 06, 2016
8.860
8.920
8.830
8.875
129,598
+0.02(+0.17%)
Apr 05, 2016
8.897
8.943
8.860
8.860
170,080
-0.05(-0.59%)
Apr 04, 2016
8.897
8.943
8.890
8.913
51,136
+0.02(+0.25%)
Apr 01, 2016
8.897
8.909
8.882
8.890
28,126
-0.02(-0.25%)
Mar 31, 2016
8.928
8.943
8.897
8.913
130,072
-0.01(-0.08%)
Mar 30, 2016
8.965
8.965
8.905
8.920
160,590
-0.02(-0.25%)
Mar 29, 2016
8.905
8.958
8.897
8.943
112,110
+0.01(+0.08%)
Mar 28, 2016
8.958
9.022
8.897
8.935
22,235
+0.02(+0.17%)
Mar 24, 2016
8.980
8.920
8.920
8.920
247,074
-0.09(-1.00%)
Mar 23, 2016
9.048
9.078
8.995
9.011
182,901
-0.03(-0.33%)
Mar 22, 2016
9.056
9.085
9.018
9.041
27,477
-0.06(-0.66%)
Mar 21, 2016
9.116
9.214
9.063
9.101
44,400
+0.00(+0.00%)
Mar 18, 2016
9.154
9.282
8.973
9.101
147,138
+0.00(+0.00%)
Mar 17, 2016
9.026
9.124
9.026
9.101
31,854
+0.06(+0.67%)
Mar 16, 2016
9.033
9.116
8.995
9.041
40,332
+0.02(+0.17%)
Mar 15, 2016
8.995
9.094
8.995
9.026
37,829
+0.02(+0.17%)
Mar 14, 2016
9.033
9.056
9.011
9.011
31,362
-0.07(-0.75%)
Mar 11, 2016
9.192
9.199
9.033
9.078
55,930
-0.08(-0.91%)
Mar 10, 2016
9.131
9.214
9.026
9.161
31,762
+0.03(+0.33%)
Mar 09, 2016
9.041
9.161
9.026
9.131
30,481
+0.11(+1.17%)
Mar 08, 2016
9.199
9.229
9.026
9.026
38,394
-0.18(-1.97%)
Mar 07, 2016
9.139
9.267
9.139
9.207
62,574
+0.05(+0.58%)
Mar 04, 2016
9.078
9.222
9.026
9.154
47,491
+0.09(+1.00%)
Mar 03, 2016
9.056
9.124
9.011
9.063
50,556
+0.02(+0.17%)
Mar 02, 2016
9.048
9.063
8.958
9.048
44,820
+0.02(+0.17%)
Mar 01, 2016
9.116
9.124
8.988
9.033
86,275
-0.05(-0.50%)
Feb 29, 2016
9.259
9.305
9.056
9.078
70,106
-0.20(-2.19%)
Feb 26, 2016
9.274
9.335
9.169
9.282
39,554
+0.14(+1.48%)
Feb 25, 2016
9.078
9.239
9.048
9.146
49,877
+0.19(+2.10%)
Feb 24, 2016
8.611
8.995
8.611
8.958
55,101
+0.29(+3.39%)
Feb 23, 2016
9.078
9.109
8.656
8.664
82,724
-0.39(-4.33%)
Feb 22, 2016
9.161
9.252
9.041
9.056
43,850
-0.02(-0.25%)
Feb 19, 2016
9.124
9.199
8.803
9.078
39,847
-0.01(-0.08%)
Feb 18, 2016
9.184
9.282
9.048
9.086
28,148
-0.11(-1.15%)
Feb 17, 2016
9.267
9.305
9.139
9.192
37,094
-0.04(-0.41%)
Feb 16, 2016
9.146
9.342
9.063
9.229
30,477
+0.14(+1.49%)
Feb 12, 2016
9.146
9.094
9.094
9.094
42,173
+0.08(+0.92%)
Feb 11, 2016
9.011
9.161
8.973
9.011
51,250
-0.04(-0.42%)
Feb 10, 2016
9.063
9.146
9.018
9.048
58,775
+0.02(+0.17%)
Feb 09, 2016
9.011
9.146
9.011
9.033
43,940
-0.07(-0.75%)
Feb 08, 2016
8.973
9.184
8.973
9.101
51,235
+0.09(+1.00%)
Feb 05, 2016
8.988
9.104
8.988
9.011
60,187
-0.03(-0.33%)
Feb 04, 2016
8.973
9.071
8.973
9.041
15,682
+0.03(+0.33%)
Feb 03, 2016
9.078
9.191
8.913
9.011
38,141
+0.00(+0.00%)
Feb 02, 2016
8.966
9.281
8.928
9.011
44,116
-0.09(-0.99%)
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
.