| BankFinancial Corporation | (NQ: BFIN) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 8.060 | 8.080 | 7.910 | 8.080 | 0 | -0.01(-0.12%) |
| May 23, 2013 | 8.050 | 8.100 | 8.020 | 8.090 | 0 | -0.03(-0.37%) |
| May 22, 2013 | 8.240 | 8.500 | 8.050 | 8.120 | 0 | -0.13(-1.58%) |
| May 21, 2013 | 8.320 | 8.320 | 8.140 | 8.250 | 0 | -0.09(-1.08%) |
| May 20, 2013 | 8.080 | 8.390 | 7.990 | 8.340 | 0 | +0.22(+2.71%) |
| May 17, 2013 | 8.070 | 8.140 | 7.960 | 8.120 | 0 | +0.09(+1.12%) |
| May 16, 2013 | 8.040 | 8.070 | 7.930 | 8.030 | 5,856 | -0.05(-0.62%) |
| May 15, 2013 | 8.140 | 8.140 | 8.000 | 8.080 | 0 | -0.02(-0.25%) |
| May 13, 2013 | 8.160 | 8.170 | 8.070 | 8.100 | 0 | -0.16(-1.94%) |
| May 10, 2013 | 8.190 | 8.270 | 8.090 | 8.260 | 0 | +0.12(+1.47%) |
| May 09, 2013 | 8.190 | 8.240 | 7.920 | 8.140 | 0 | -0.09(-1.09%) |
| May 08, 2013 | 8.160 | 8.230 | 8.120 | 8.230 | 0 | -0.03(-0.36%) |
| May 07, 2013 | 8.050 | 8.290 | 8.050 | 8.260 | 0 | +0.20(+2.48%) |
| May 06, 2013 | 7.950 | 8.060 | 7.900 | 8.060 | 0 | +0.10(+1.26%) |
| May 03, 2013 | 7.860 | 7.960 | 7.860 | 7.960 | 0 | +0.24(+3.11%) |
| May 02, 2013 | 7.580 | 7.720 | 7.500 | 7.720 | 0 | +0.16(+2.12%) |
| May 01, 2013 | 7.830 | 7.860 | 7.250 | 7.560 | 0 | -0.33(-4.18%) |
| Apr 30, 2013 | 7.890 | 7.910 | 7.820 | 7.890 | 0 | +0.02(+0.25%) |
| Apr 29, 2013 | 7.840 | 7.890 | 7.730 | 7.870 | 6,520 | +0.09(+1.16%) |
| Apr 26, 2013 | 7.860 | 7.890 | 7.771 | 7.780 | 18,253 | -0.09(-1.14%) |
| Apr 25, 2013 | 7.950 | 7.950 | 7.660 | 7.870 | 19,418 | -0.04(-0.51%) |
| Apr 24, 2013 | 7.770 | 7.930 | 7.770 | 7.910 | 7,573 | +0.10(+1.28%) |
| Apr 23, 2013 | 7.690 | 7.820 | 7.640 | 7.810 | 9,551 | +0.21(+2.76%) |
| Apr 22, 2013 | 7.666 | 7.730 | 7.514 | 7.600 | 6,305 | -0.01(-0.13%) |
| Apr 19, 2013 | 7.370 | 7.640 | 7.370 | 7.610 | 18,915 | +0.26(+3.54%) |
| Apr 18, 2013 | 7.440 | 7.710 | 7.320 | 7.350 | 21,967 | -0.05(-0.68%) |
| Apr 17, 2013 | 7.600 | 7.610 | 7.330 | 7.400 | 35,253 | -0.26(-3.39%) |
| Apr 16, 2013 | 7.390 | 7.720 | 7.390 | 7.660 | 18,070 | +0.37(+5.08%) |
| Apr 15, 2013 | 7.850 | 7.940 | 7.270 | 7.290 | 69,833 | -0.55(-7.02%) |
| Apr 12, 2013 | 7.820 | 7.880 | 7.500 | 7.840 | 17,513 | +0.00(+0.00%) |
| Apr 11, 2013 | 7.790 | 7.860 | 7.710 | 7.840 | 5,843 | +0.02(+0.26%) |
| Apr 10, 2013 | 7.720 | 7.840 | 7.620 | 7.820 | 22,392 | +0.15(+1.96%) |
| Apr 09, 2013 | 7.880 | 7.880 | 7.670 | 7.670 | 14,822 | -0.18(-2.29%) |
| Apr 08, 2013 | 7.870 | 7.900 | 7.740 | 7.850 | 18,403 | -0.01(-0.13%) |
| Apr 05, 2013 | 7.810 | 7.960 | 7.735 | 7.860 | 21,219 | -0.12(-1.50%) |
| Apr 04, 2013 | 7.840 | 7.980 | 7.780 | 7.980 | 12,425 | +0.18(+2.31%) |
| Apr 03, 2013 | 7.800 | 7.920 | 7.800 | 7.800 | 18,117 | -0.14(-1.76%) |
| Apr 02, 2013 | 7.990 | 8.100 | 7.860 | 7.940 | 28,668 | +0.02(+0.25%) |
| Apr 01, 2013 | 8.000 | 8.000 | 7.800 | 7.920 | 168,720 | -0.17(-2.10%) |
| Mar 28, 2013 | 8.080 | 8.130 | 7.900 | 8.090 | 18,395 | +0.07(+0.87%) |
| Mar 27, 2013 | 8.070 | 8.070 | 8.010 | 8.020 | 14,113 | -0.14(-1.72%) |
| Mar 26, 2013 | 8.070 | 8.160 | 8.000 | 8.160 | 15,435 | +0.12(+1.49%) |
| Mar 25, 2013 | 8.080 | 8.100 | 8.010 | 8.040 | 7,633 | -0.02(-0.25%) |
| Mar 22, 2013 | 8.120 | 8.120 | 7.960 | 8.060 | 3,450 | -0.05(-0.62%) |
| Mar 21, 2013 | 8.030 | 8.120 | 7.970 | 8.110 | 9,226 | +0.04(+0.50%) |
| Mar 20, 2013 | 7.930 | 8.080 | 7.900 | 8.070 | 15,330 | +0.08(+1.00%) |
| Mar 19, 2013 | 7.930 | 8.110 | 7.930 | 7.990 | 16,388 | +0.06(+0.76%) |
| Mar 18, 2013 | 7.670 | 8.050 | 7.670 | 7.930 | 30,385 | +0.16(+2.06%) |
| Mar 15, 2013 | 8.130 | 8.130 | 7.650 | 7.770 | 138,420 | -0.34(-4.19%) |
| Mar 14, 2013 | 8.040 | 8.130 | 8.000 | 8.110 | 19,024 | +0.06(+0.75%) |
| Mar 13, 2013 | 8.170 | 8.320 | 8.000 | 8.050 | 12,972 | -0.14(-1.71%) |
| Mar 12, 2013 | 8.340 | 8.340 | 8.180 | 8.190 | 5,405 | -0.20(-2.38%) |
| Mar 11, 2013 | 8.260 | 8.400 | 8.090 | 8.390 | 18,352 | +0.07(+0.84%) |
| Mar 08, 2013 | 8.350 | 8.350 | 8.240 | 8.320 | 14,632 | +0.01(+0.12%) |
| Mar 07, 2013 | 8.280 | 8.320 | 8.150 | 8.310 | 18,404 | +0.06(+0.73%) |
| Mar 06, 2013 | 8.260 | 8.270 | 8.070 | 8.250 | 10,690 | -0.02(-0.24%) |
| Mar 05, 2013 | 8.180 | 8.290 | 7.980 | 8.270 | 31,443 | +0.08(+0.98%) |
| Mar 04, 2013 | 8.010 | 8.210 | 7.990 | 8.190 | 102,675 | +0.13(+1.61%) |
