Australia markets closed

BankFinancial Corporation (BFIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.56-0.26 (-2.40%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202110.7711.0110.5310.5610.5631,700
24 Nov 202111.1211.3610.7110.8210.8227,200
23 Nov 202111.0911.2510.8910.9310.9325,900
22 Nov 202111.1511.2510.9711.0211.0218,100
19 Nov 202111.3411.3611.0211.0811.0811,800
18 Nov 202111.3411.3911.2011.3911.3936,900
17 Nov 202111.3011.4311.2511.3111.3168,800
16 Nov 202111.3111.4411.2511.3111.3118,400
15 Nov 202111.2511.3911.2511.3611.3616,900
12 Nov 202111.1811.3011.1311.3011.3023,800
11 Nov 202111.1611.4311.1611.2811.2815,900
10 Nov 202111.0711.3911.0411.3611.3626,400
10 Nov 20210.1 Dividend
09 Nov 202111.1911.2511.0711.1811.0833,500
08 Nov 202111.4611.4611.1211.1211.0215,900
05 Nov 202111.1611.5011.1611.4011.3032,400
04 Nov 202111.4711.6111.0011.3211.2224,900
03 Nov 202111.5011.6511.2511.5311.4310,300
02 Nov 202111.3511.5811.3311.5811.4837,900
01 Nov 202111.3911.5111.2911.3411.2419,600
29 Oct 202111.5611.5811.3511.3911.2917,500
28 Oct 202111.2611.4411.1411.4311.3368,600
27 Oct 202111.2411.2511.1411.2511.1519,800
26 Oct 202111.4611.4611.2111.2311.1319,600
25 Oct 202111.6511.6511.3811.3911.2913,300
22 Oct 202111.4011.5611.3911.5511.4515,200
21 Oct 202111.5511.5611.3911.4711.3731,200
20 Oct 202111.5511.5711.4111.5711.4720,600
19 Oct 202111.5711.5811.3811.4911.3924,200
18 Oct 202111.3911.5911.3711.4411.3417,700
15 Oct 202111.5011.7511.4411.4411.3427,700
14 Oct 202111.5111.6211.4111.4911.3923,600
13 Oct 202111.3111.4811.3111.4711.3725,500
12 Oct 202111.3011.5111.3011.4011.3020,400
11 Oct 202111.4711.6411.4311.5011.4024,900
08 Oct 202111.5411.8111.5311.5811.4835,600
07 Oct 202111.6511.8011.6011.6111.5150,800
06 Oct 202111.5111.6211.4011.6211.5258,500
05 Oct 202111.4611.5711.3611.4611.3622,000
04 Oct 202111.4511.6611.2611.4511.3537,300
01 Oct 202111.6011.6811.4811.5011.4057,800
30 Sept 202111.5311.7011.4711.4811.3853,600
29 Sept 202111.4711.8011.4311.5411.4441,900
28 Sept 202111.5811.7911.3711.4111.3132,500
27 Sept 202111.5011.7611.5011.6011.5048,500
24 Sept 202111.2711.4811.2311.4311.3349,100
23 Sept 202111.3411.3811.2111.2111.1195,900
22 Sept 202111.4511.4611.2111.2511.1598,500
21 Sept 202111.1811.4211.0711.2511.1559,200
20 Sept 202111.4111.4111.1511.2711.1747,500
17 Sept 202111.2111.6211.1611.5911.49150,900
16 Sept 202111.2611.3511.2511.2511.1523,600
15 Sept 202111.2511.3211.2511.2911.1981,100
14 Sept 202111.3611.3611.1511.2511.1537,200
13 Sept 202111.2311.4211.2111.4011.3040,900
10 Sept 202111.2311.3411.0811.1211.0226,000
09 Sept 202111.1711.3811.1711.2611.1633,900
08 Sept 202111.4412.0811.2211.2211.1236,100
07 Sept 202111.5411.5411.3511.3911.2946,100
03 Sept 202111.4411.7411.3211.4311.3334,500
02 Sept 202111.6411.6811.4411.4811.3868,900
01 Sept 202111.5411.6111.3511.5211.4250,400
31 Aug 202111.6611.8511.5411.6011.50118,000
30 Aug 202111.8412.1511.5411.6511.5540,000
27 Aug 202111.2612.7911.2511.8211.7192,100
26 Aug 202111.2411.2511.1311.2211.1240,500
25 Aug 202111.1711.4011.0711.2611.1637,700
24 Aug 202111.4211.4811.1211.1211.0250,400
23 Aug 202111.3511.4811.3011.3011.2042,300
20 Aug 202111.3011.4111.2411.3411.2422,300
19 Aug 202111.2211.3311.1511.2411.1433,700
18 Aug 202111.4511.6911.3911.3911.2949,300
17 Aug 202111.2411.4711.1911.4511.3540,600
16 Aug 202111.3011.4711.3011.3511.2536,200
13 Aug 202111.3511.4711.3411.4611.3627,300
12 Aug 202111.3811.4311.1511.3611.2633,400
11 Aug 202111.4711.4711.2611.4111.3145,200
10 Aug 202111.2511.4411.0011.3611.2634,100
10 Aug 20210.1 Dividend
09 Aug 202111.3711.5111.1011.3811.1880,500
06 Aug 202110.9811.4110.9811.3511.1544,400
05 Aug 202110.9011.0610.6210.9410.7529,300
04 Aug 202111.0511.1410.8910.8910.7035,000
03 Aug 202111.3811.4311.0211.1710.9769,800
02 Aug 202111.5711.8111.3511.3911.1960,700
30 July 202111.4811.6111.3511.4211.2282,500
29 July 202111.4211.5811.4211.4311.2352,500
28 July 202111.7611.7611.4511.4711.2792,200
27 July 202111.4711.7711.4711.6711.4647,800
26 July 202111.3511.6211.3511.5311.3342,900
23 July 202111.3111.3711.2511.3111.1130,800
22 July 202111.3811.4311.1411.3011.1039,900
21 July 202111.4511.5611.3611.3611.1643,100
20 July 202111.2011.6311.1011.2911.0958,000
19 July 202111.2611.3111.0411.2411.0469,200
16 July 202111.5111.5811.3411.4511.2544,000
15 July 202111.2111.5611.2111.5211.3228,600
14 July 202111.2011.4111.1311.3511.1538,100
13 July 202111.3711.4011.0911.1210.9258,800
12 July 202111.3511.5011.2211.3411.1449,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...