BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.05	12.07	11.98	12.00	12.00	-1.07%	18,854
Dec 30, 2025	12.10	12.20	12.10	12.13	12.13	-0.49%	31,260
Dec 29, 2025	12.24	12.24	12.12	12.19	12.19	-1.06%	93,835
Dec 26, 2025	12.38	12.38	12.28	12.32	12.32	-0.24%	9,769
Dec 24, 2025	12.24	12.38	12.21	12.35	12.35	-0.16%	9,332
Dec 23, 2025	12.52	12.52	12.36	12.37	12.37	-1.12%	15,215
Dec 22, 2025	12.58	12.73	12.47	12.51	12.51	-1.18%	21,925
Dec 19, 2025	12.73	12.78	12.43	12.66	12.66	-0.86%	119,896
Dec 18, 2025	12.88	12.88	12.71	12.77	12.77	-0.31%	35,558
Dec 17, 2025	12.90	12.96	12.76	12.81	12.81	0.39%	40,540
Dec 16, 2025	12.71	13.01	12.67	12.76	12.76	-1.39%	39,037
Dec 15, 2025	12.78	12.94	12.77	12.94	12.94	1.57%	98,855
Dec 12, 2025	12.78	12.86	12.66	12.74	12.74	-	37,330
Dec 11, 2025	12.69	12.84	12.69	12.74	12.74	0.71%	61,554
Dec 10, 2025	12.33	12.68	12.30	12.65	12.65	3.27%	109,122
Dec 9, 2025	12.27	12.42	12.25	12.25	12.25	-0.16%	32,755
Dec 8, 2025	12.23	12.36	12.23	12.27	12.27	1.15%	148,862
Dec 5, 2025	12.13	12.21	12.09	12.13	12.13	-0.33%	50,835
Dec 4, 2025	12.18	12.19	12.03	12.17	12.17	0.75%	85,840
Dec 3, 2025	11.75	12.08	11.75	12.08	12.08	1.94%	80,581
Dec 2, 2025	11.88	11.97	11.75	11.85	11.85	-	30,334
Dec 1, 2025	11.78	11.93	11.78	11.85	11.85	0.77%	29,742
Nov 28, 2025	11.83	11.83	11.72	11.76	11.76	-0.34%	14,748
Nov 26, 2025	11.79	11.93	11.76	11.80	11.80	-0.92%	35,069
Nov 25, 2025	11.51	11.95	11.51	11.91	11.91	3.75%	79,439
Nov 24, 2025	11.45	11.54	11.43	11.48	11.48	-0.35%	40,461
Nov 21, 2025	11.13	11.68	11.13	11.52	11.52	3.41%	110,856
Nov 20, 2025	11.28	11.43	11.12	11.14	11.14	0.09%	22,742
Nov 19, 2025	11.09	11.20	11.05	11.13	11.13	0.18%	30,162
Nov 18, 2025	11.07	11.32	10.99	11.11	11.11	1.37%	23,501
Nov 17, 2025	11.29	11.40	10.96	10.96	10.96	-3.69%	15,617
Nov 14, 2025	11.20	11.41	11.20	11.38	11.38	-0.44%	35,679
Nov 13, 2025	11.45	11.54	11.37	11.43	11.33	0.09%	28,806
Nov 12, 2025	11.53	11.57	11.40	11.42	11.32	0.09%	21,947
Nov 11, 2025	11.29	11.45	11.29	11.41	11.31	0.09%	21,204
Nov 10, 2025	11.43	11.48	11.31	11.40	11.30	0.62%	22,139
Nov 7, 2025	11.20	11.35	11.19	11.33	11.23	1.43%	23,341
Nov 6, 2025	11.26	11.26	11.13	11.17	11.07	-1.59%	13,315
Nov 5, 2025	11.22	11.36	11.19	11.35	11.25	1.89%	24,555
Nov 4, 2025	11.10	11.17	11.06	11.14	11.04	-0.27%	32,444
Nov 3, 2025	11.00	11.19	10.96	11.17	11.07	1.09%	12,339
Oct 31, 2025	10.95	11.14	10.95	11.05	10.95	-0.18%	11,830
Oct 30, 2025	11.09	11.33	11.06	11.07	10.97	-0.63%	13,902
Oct 29, 2025	11.31	11.46	11.08	11.14	11.04	-1.94%	25,835
Oct 28, 2025	11.39	11.49	11.36	11.36	11.26	-0.09%	14,566
Oct 27, 2025	11.47	11.51	11.33	11.37	11.27	-0.87%	11,742
Oct 24, 2025	11.61	11.71	11.37	11.47	11.37	-0.35%	19,603
Oct 23, 2025	11.44	11.53	11.44	11.51	11.41	-0.60%	10,808
Oct 22, 2025	11.51	11.65	11.49	11.58	11.48	0.61%	17,422
Oct 21, 2025	11.60	11.60	11.42	11.51	11.41	-	12,754