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, 2024
9.722
9.722
9.504
9.573
35,033
-0.19(-1.93%)
Apr 29, 2024
9.976
9.976
9.722
9.761
22,473
-0.19(-1.89%)
Apr 26, 2024
9.979
10.08
9.950
9.950
6,571
+0.00(+0.00%)
Apr 25, 2024
9.999
10.11
9.950
9.950
6,164
-0.11(-1.08%)
Apr 24, 2024
10.02
10.07
10.02
10.06
6,003
+0.04(+0.40%)
Apr 23, 2024
10.09
10.23
10.02
10.02
8,716
+0.12(+1.20%)
Apr 22, 2024
10.02
10.04
9.900
9.900
9,079
+0.00(+0.00%)
Apr 19, 2024
9.999
10.04
9.900
9.900
13,178
+0.00(+0.00%)
Apr 18, 2024
9.989
9.989
9.900
9.900
6,627
-0.02(-0.20%)
Apr 17, 2024
10.14
10.14
9.910
9.920
15,330
-0.13(-1.28%)
Apr 16, 2024
10.21
10.22
10.02
10.05
19,905
-0.15(-1.46%)
Apr 15, 2024
10.23
10.25
10.20
10.20
20,131
+0.00(+0.00%)
Apr 12, 2024
10.22
10.24
10.14
10.20
11,284
+0.00(+0.00%)
Apr 11, 2024
10.21
10.40
10.20
10.20
8,805
+0.06(+0.59%)
Apr 10, 2024
10.29
10.29
10.01
10.14
8,750
-0.01(-0.10%)
Apr 09, 2024
10.15
10.32
10.15
10.15
6,685
-0.05(-0.49%)
Apr 08, 2024
10.39
10.47
10.19
10.20
10,926
-0.05(-0.48%)
Apr 05, 2024
10.20
10.43
10.20
10.25
5,010
+0.06(+0.58%)
Apr 04, 2024
10.17
10.35
10.17
10.19
3,489
+0.02(+0.19%)
Apr 03, 2024
10.17
10.49
10.17
10.17
13,654
-0.04(-0.39%)
Apr 02, 2024
10.39
10.45
10.21
10.21
18,251
-0.19(-1.81%)
Apr 01, 2024
10.48
10.48
10.39
10.39
6,512
+0.00(+0.00%)
Mar 28, 2024
10.22
10.50
10.22
10.39
8,493
+0.23(+2.24%)
Mar 27, 2024
10.17
10.22
10.17
10.17
3,535
+0.00(+0.00%)
Mar 26, 2024
10.20
10.25
10.17
10.17
9,447
-0.03(-0.29%)
Mar 25, 2024
10.20
10.20
10.20
10.20
1,839
-0.22(-2.09%)
Mar 22, 2024
10.26
10.45
10.19
10.41
3,283
+0.07(+0.67%)
Mar 21, 2024
10.23
10.38
10.23
10.35
7,056
+0.14(+1.36%)
Mar 20, 2024
10.06
10.21
9.959
10.21
4,313
+0.20(+1.98%)
Mar 19, 2024
10.32
10.32
10.01
10.01
5,554
-0.14(-1.37%)
Mar 18, 2024
10.20
10.20
10.15
10.15
7,138
-0.05(-0.49%)
Mar 15, 2024
10.11
10.22
10.11
10.20
8,283
+0.09(+0.88%)
Mar 14, 2024
10.14
10.17
10.01
10.11
7,577
+0.01(+0.10%)
Mar 13, 2024
10.13
10.13
10.06
10.10
2,362
+0.12(+1.19%)
Mar 12, 2024
10.02
10.13
9.900
9.979
24,086
-0.01(-0.10%)
Mar 11, 2024
10.05
10.05
9.940
9.989
5,125
+0.02(+0.20%)
Mar 08, 2024
9.900
10.02
9.900
9.969
9,468
+0.05(+0.50%)
Mar 07, 2024
9.920
10.10
9.900
9.920
84,298
+0.07(+0.70%)
Mar 06, 2024
9.900
9.904
9.851
9.851
9,514
+0.04(+0.40%)
Mar 05, 2024
9.672
9.811
9.672
9.811
4,487
+0.11(+1.12%)
Mar 04, 2024
9.860
9.860
9.702
9.702
19,338
-0.10(-1.01%)
Mar 01, 2024
9.900
9.920
9.801
9.801
12,975
-0.09(-0.90%)
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%)
Dec 01, 2023
8.853
8.863
8.799
8.863
4,525
+0.11(+1.23%)
Nov 30, 2023
8.828
8.828
8.752
8.755
5,688
-0.05(-0.56%)
Nov 29, 2023
8.676
8.833
8.676
8.804
11,353
+0.16(+1.81%)
Nov 28, 2023
8.647
8.725
8.647
8.647
1,506
-0.07(-0.79%)
Nov 27, 2023
8.853
8.853
8.686
8.716
10,755
-0.06(-0.67%)
Nov 24, 2023
8.774
8.863
8.657
8.774
44,251
+0.05(+0.56%)
Nov 22, 2023
8.725
8.774
8.706
8.725
22,075
+0.00(+0.00%)
Nov 21, 2023
8.745
8.774
8.529
8.725
13,087
+0.00(+0.00%)
Nov 20, 2023
8.716
8.774
8.706
8.725
4,415
-0.05(-0.56%)
Nov 17, 2023
8.716
8.774
8.716
8.774
2,462
+0.01(+0.11%)
Nov 16, 2023
8.608
8.774
8.608
8.765
10,886
+0.05(+0.56%)
Nov 15, 2023
8.500
8.774
8.500
8.716
35,999
+0.02(+0.23%)
Nov 14, 2023
8.623
8.770
8.618
8.696
15,787
+0.20(+2.31%)
Nov 13, 2023
8.539
8.539
8.466
8.500
2,564
-0.15(-1.70%)
Nov 10, 2023
8.490
8.669
8.490
8.647
3,557
+0.03(+0.34%)
Nov 09, 2023
8.500
8.618
8.431
8.618
5,974
+0.08(+0.92%)
Nov 08, 2023
8.481
8.617
8.481
8.539
5,988
+0.07(+0.80%)
Nov 07, 2023
8.636
8.636
8.471
8.471
4,044
-0.13(-1.47%)
Nov 06, 2023
8.481
8.675
8.408
8.597
16,748
+0.14(+1.60%)
Nov 03, 2023
8.481
8.481
8.326
8.462
16,309
+0.02(+0.23%)
Nov 02, 2023
8.122
8.442
8.113
8.442
1,228
+0.26(+3.20%)
Nov 01, 2023
8.122
8.326
8.122
8.181
14,001
+0.04(+0.48%)
Oct 31, 2023
8.321
8.321
8.103
8.142
10,961
-0.13(-1.52%)
Oct 30, 2023
8.268
8.345
8.258
8.268
1,549
-0.10(-1.16%)
Oct 27, 2023
8.200
8.452
8.113
8.365
12,938
+0.04(+0.47%)
Oct 26, 2023
8.161
8.403
8.161
8.326
5,008
+0.16(+2.02%)
Oct 25, 2023
8.287
8.374
8.055
8.161
7,262
-0.09(-1.06%)
Oct 24, 2023
8.248
8.248
8.239
8.248
6,275
+0.00(+0.00%)
Oct 23, 2023
8.268
8.319
8.200
8.248
7,461
+0.00(+0.00%)
Oct 20, 2023
8.345
8.355
8.175
8.248
9,061
-0.10(-1.16%)
Oct 19, 2023
8.394
8.433
8.345
8.345
6,372
-0.04(-0.46%)
Oct 18, 2023
8.345
8.384
8.268
8.384
4,899
+0.04(+0.46%)
Oct 17, 2023
8.471
8.481
8.326
8.345
20,040
-0.11(-1.26%)
Oct 16, 2023
8.258
8.549
8.384
8.452
7,795
+0.13(+1.51%)
Oct 13, 2023
8.355
8.355
8.307
8.326
6,819
-0.03(-0.35%)
Oct 12, 2023
8.277
8.394
8.277
8.355
7,086
+0.01(+0.12%)
Oct 11, 2023
8.433
8.442
8.316
8.345
7,856
-0.10(-1.15%)
Oct 10, 2023
8.617
8.617
8.403
8.442
4,327
+0.04(+0.46%)
Oct 09, 2023
8.326
8.481
8.326
8.403
2,943
+0.07(+0.81%)
Oct 06, 2023
8.258
8.406
8.258
8.336
2,792
+0.02(+0.23%)
Oct 05, 2023
8.200
8.394
8.200
8.316
8,416
+0.12(+1.42%)
Oct 04, 2023
8.357
8.357
8.200
8.200
6,323
-0.09(-1.05%)
Oct 03, 2023
8.248
8.340
8.248
8.287
8,903
-0.03(-0.35%)
Oct 02, 2023
8.277
8.336
8.277
8.316
9,912
-0.04(-0.46%)
Sep 29, 2023
8.277
8.423
8.277
8.355
16,596
-0.01(-0.12%)
Sep 28, 2023
8.307
8.549
8.307
8.365
4,086
-0.01(-0.12%)
Sep 27, 2023
8.365
8.415
8.365
8.374
2,497
-0.04(-0.46%)
Sep 26, 2023
8.384
8.413
8.345
8.413
8,174
+0.01(+0.12%)
Sep 25, 2023
8.520
8.462
8.384
8.403
7,139
+0.02(+0.23%)
Sep 22, 2023
8.471
8.500
8.365
8.384
6,167
-0.11(-1.26%)
Sep 21, 2023
8.442
8.500
8.384
8.491
9,933
-0.02(-0.23%)
Sep 20, 2023
8.491
8.597
8.491
8.510
22,380
+0.02(+0.23%)
Sep 19, 2023
8.597
8.597
8.471
8.491
33,649
-0.03(-0.34%)
Sep 18, 2023
8.491
8.539
8.491
8.520
9,853
+0.07(+0.80%)
Sep 15, 2023
8.471
8.601
8.452
8.452
25,568
-0.07(-0.80%)
Sep 14, 2023
8.452
8.520
8.442
8.520
6,112
+0.09(+1.03%)
Sep 13, 2023
8.345
8.471
8.345
8.433
12,503
+0.02(+0.23%)
Sep 12, 2023
8.462
8.471
8.403
8.413
3,326
-0.01(-0.12%)
Sep 11, 2023
8.403
8.481
8.403
8.423
3,047
-0.01(-0.11%)
Sep 08, 2023
8.403
8.486
8.403
8.433
5,194
+0.03(+0.35%)
Sep 07, 2023
8.394
8.500
8.394
8.403
6,492
+0.01(+0.12%)
Sep 06, 2023
8.578
8.578
8.394
8.394
31,486
-0.16(-1.81%)
Sep 05, 2023
8.529
8.577
8.529
8.549
9,797
-0.01(-0.11%)
Sep 01, 2023
8.578
8.626
8.529
8.559
23,937
+0.01(+0.11%)
Aug 31, 2023
8.607
8.643
8.549
8.549
26,037
+0.02(+0.23%)
Aug 30, 2023
8.574
8.633
8.529
8.529
138,784
-0.01(-0.11%)
Aug 29, 2023
8.403
8.636
8.403
8.539
43,971
+0.07(+0.80%)
Aug 28, 2023
8.568
8.597
8.462
8.471
29,587
-0.06(-0.68%)
Aug 25, 2023
8.588
8.694
8.500
8.529
33,125
-0.01(-0.11%)
Aug 24, 2023
8.345
8.588
8.345
8.539
8,884
+0.26(+3.16%)
Aug 23, 2023
8.219
8.481
8.219
8.277
8,943
+0.07(+0.83%)
Aug 22, 2023
8.326
8.326
8.142
8.210
15,292
-0.18(-2.19%)
Aug 21, 2023
8.403
8.476
8.389
8.394
6,442
-0.14(-1.59%)
Aug 18, 2023
8.355
8.597
8.355
8.529
7,564
+0.17(+2.09%)
Aug 17, 2023
8.413
8.413
8.345
8.355
7,121
-0.01(-0.12%)
Aug 16, 2023
8.287
8.549
8.287
8.365
7,554
+0.01(+0.12%)
Aug 15, 2023
8.336
8.772
8.336
8.355
13,809
+0.03(+0.35%)
Aug 14, 2023
8.326
8.520
8.326
8.326
10,305
-0.11(-1.26%)
Aug 11, 2023
8.258
8.481
8.251
8.433
23,413
+0.15(+1.75%)
Aug 10, 2023
8.248
8.446
8.248
8.287
13,150
+0.00(+0.00%)
Aug 09, 2023
8.230
8.508
8.191
8.287
9,231
+0.12(+1.53%)
Aug 08, 2023
8.268
8.728
8.163
8.163
15,787
-0.17(-2.07%)
Aug 07, 2023
8.278
8.421
8.278
8.335
12,783
+0.10(+1.16%)
Aug 04, 2023
8.220
8.325
8.191
8.239
16,931
+0.08(+0.94%)
Aug 03, 2023
8.335
8.422
8.163
8.163
20,071
-0.17(-2.07%)
Aug 02, 2023
8.498
8.603
8.335
8.335
13,344
-0.21(-2.47%)
Aug 01, 2023
8.603
8.603
8.383
8.546
11,802
-0.05(-0.56%)
Jul 31, 2023
8.488
8.613
8.316
8.594
64,998
+0.04(+0.45%)
Jul 28, 2023
8.613
8.651
8.498
8.555
9,030
+0.00(+0.00%)
Jul 27, 2023
8.622
8.709
8.460
8.555
10,127
-0.07(-0.78%)
Jul 26, 2023
8.393
8.690
8.393
8.622
48,039
+0.17(+2.04%)
Jul 25, 2023
8.383
8.594
8.383
8.450
23,317
+0.01(+0.11%)
Jul 24, 2023
8.316
8.498
8.306
8.440
5,653
+0.07(+0.80%)
Jul 21, 2023
8.230
8.469
8.230
8.373
39,203
+0.15(+1.86%)
Jul 20, 2023
8.488
8.488
8.182
8.220
11,272
-0.11(-1.38%)
Jul 19, 2023
8.019
8.354
8.019
8.335
15,685
+0.30(+3.69%)
Jul 18, 2023
8.000
8.082
7.933
8.038
33,292
+0.04(+0.48%)
Jul 17, 2023
8.096
8.134
8.000
8.000
11,445
-0.08(-0.95%)
Jul 14, 2023
8.143
8.143
8.019
8.076
11,269
-0.05(-0.59%)
Jul 13, 2023
8.000
8.124
7.961
8.124
5,736
+0.17(+2.17%)
Jul 12, 2023
7.942
8.038
7.914
7.952
43,228
+0.09(+1.10%)
Jul 11, 2023
8.105
8.239
7.837
7.866
31,206
-0.10(-1.20%)
Jul 10, 2023
7.856
8.220
7.856
7.961
20,474
+0.12(+1.59%)
Jul 07, 2023
7.770
7.942
7.645
7.837
44,356
+0.03(+0.37%)
Jul 06, 2023
7.799
7.894
7.770
7.808
12,772
-0.05(-0.61%)
Jul 05, 2023
7.789
7.904
7.722
7.856
17,266
+0.08(+0.99%)
Jul 03, 2023
7.846
7.923
7.722
7.779
14,758
-0.06(-0.73%)
Jun 30, 2023
7.760
7.929
7.759
7.837
1,385
-0.06(-0.73%)
Jun 29, 2023
7.789
7.942
7.789
7.894
1,998
+0.13(+1.73%)
Jun 28, 2023
7.664
7.818
7.664
7.760
8,102
+0.04(+0.50%)
Jun 27, 2023
7.597
7.722
7.569
7.722
39,111
+0.11(+1.38%)
Jun 26, 2023
7.549
7.684
7.549
7.617
8,820
+0.05(+0.63%)
Jun 23, 2023
7.521
7.796
7.521
7.569
21,859
-0.02(-0.25%)
Jun 22, 2023
7.645
7.729
7.578
7.588
91,961
-0.04(-0.50%)
Jun 21, 2023
7.657
7.751
7.607
7.626
30,809
+0.06(+0.76%)
Jun 20, 2023
7.482
7.866
7.482
7.569
46,388
+0.11(+1.41%)
Jun 16, 2023
8.067
8.067
7.367
7.463
36,342
-0.42(-5.35%)
Jun 15, 2023
7.904
7.942
7.885
7.885
24,687
+0.83(+11.82%)
May 08, 2023
7.231
7.231
6.976
7.051
48,579
-0.17(-2.42%)
May 05, 2023
7.248
7.694
7.108
7.226
15,494
+0.02(+0.33%)
May 04, 2023
7.221
7.226
7.061
7.203
8,848
-0.02(-0.26%)
May 03, 2023
7.420
7.803
7.198
7.221
6,226
-0.29(-3.90%)
May 02, 2023
7.656
7.656
7.514
7.514
13,493
-0.14(-1.85%)
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
.