BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	12.22	12.22	11.82	11.82	11.82	-3.35%	9,882
Nov 1, 2024	11.98	12.23	11.98	12.23	12.23	0.33%	10,343
Oct 31, 2024	12.14	12.22	11.94	12.19	12.19	-0.49%	3,116
Oct 30, 2024	12.18	12.25	11.93	12.25	12.25	1.49%	13,389
Oct 29, 2024	12.07	12.22	12.04	12.07	12.07	-0.33%	4,103
Oct 28, 2024	12.45	12.45	11.86	12.11	12.11	-2.89%	17,871
Oct 25, 2024	12.50	12.50	12.02	12.47	12.47	-0.24%	13,354
Oct 24, 2024	11.64	12.50	11.64	12.50	12.50	3.91%	15,883
Oct 23, 2024	11.64	12.04	11.36	12.03	12.03	2.30%	19,783
Oct 22, 2024	12.02	12.02	11.75	11.76	11.76	-0.42%	10,939
Oct 21, 2024	12.11	12.11	11.81	11.81	11.81	-3.91%	10,878
Oct 18, 2024	12.45	12.50	12.29	12.29	12.29	-1.05%	6,654
Oct 17, 2024	11.95	12.44	11.95	12.42	12.42	2.73%	17,202
Oct 16, 2024	11.95	12.09	11.90	12.09	12.09	1.60%	83,863
Oct 15, 2024	12.09	12.09	11.90	11.90	11.90	-1.00%	7,217
Oct 14, 2024	11.95	12.15	11.90	12.02	12.02	-0.66%	9,291
Oct 11, 2024	12.10	12.10	11.91	12.10	12.10	0.25%	2,007
Oct 10, 2024	12.07	12.07	12.07	12.07	12.07	0.75%	1,861
Oct 9, 2024	11.77	11.98	11.69	11.98	11.98	1.27%	5,215
Oct 8, 2024	11.72	11.93	11.72	11.83	11.83	0.68%	3,739
Oct 7, 2024	11.89	11.95	11.75	11.75	11.75	-1.59%	5,310
Oct 4, 2024	11.94	11.94	11.94	11.94	11.94	1.44%	1,315
Oct 3, 2024	11.88	11.97	11.65	11.77	11.77	0.51%	24,064
Oct 2, 2024	11.79	12.05	11.66	11.71	11.71	-2.01%	14,620
Oct 1, 2024	11.92	12.01	11.84	11.95	11.95	-1.89%	3,439
Sep 30, 2024	11.87	12.30	11.87	12.18	12.18	1.75%	12,936
Sep 27, 2024	11.90	11.97	11.76	11.97	11.97	-0.50%	11,557
Sep 26, 2024	11.80	12.09	11.66	12.03	12.03	2.73%	7,100
Sep 25, 2024	11.93	11.93	11.71	11.71	11.71	-2.42%	4,280
Sep 24, 2024	12.15	12.17	12.00	12.00	12.00	-1.40%	12,236
Sep 23, 2024	12.11	12.21	11.91	12.17	12.17	-1.78%	6,228
Sep 20, 2024	11.62	12.56	11.57	12.39	12.39	5.36%	52,152
Sep 19, 2024	11.75	11.77	11.74	11.76	11.76	2.17%	2,195
Sep 18, 2024	11.53	11.65	11.47	11.51	11.51	-1.46%	8,315
Sep 17, 2024	11.44	11.75	11.44	11.68	11.68	-1.27%	3,382
Sep 16, 2024	11.37	11.84	11.20	11.83	11.83	4.14%	10,678
Sep 13, 2024	11.55	11.60	11.36	11.36	11.36	1.79%	2,896
Sep 12, 2024	11.06	11.45	11.06	11.16	11.16	-2.11%	4,747
Sep 11, 2024	11.33	11.50	11.03	11.40	11.40	1.69%	9,041
Sep 10, 2024	11.30	11.34	11.21	11.21	11.21	-0.27%	3,922
Sep 9, 2024	11.26	11.46	11.24	11.24	11.24	-2.09%	11,099
Sep 6, 2024	11.40	11.49	11.26	11.48	11.48	-0.17%	4,125
Sep 5, 2024	11.51	11.51	11.40	11.50	11.50	-0.86%	6,507
Sep 4, 2024	11.80	12.01	11.60	11.60	11.60	-2.44%	8,209
Sep 3, 2024	11.78	11.96	11.72	11.89	11.89	0.17%	6,970
Aug 30, 2024	11.84	12.00	11.62	11.87	11.87	-0.75%	3,524
Aug 29, 2024	12.00	12.00	11.75	11.96	11.96	-2.29%	3,536
Aug 28, 2024	11.65	12.24	11.65	12.24	12.24	3.12%	6,137
Aug 27, 2024	11.46	12.01	11.30	11.87	11.87	0.85%	2,944
Aug 26, 2024	12.10	12.10	11.75	11.77	11.77	-3.05%	6,707
Aug 23, 2024	12.24	12.25	11.98	12.14	12.14	-0.41%	13,636
Aug 22, 2024	11.90	12.23	11.90	12.19	12.19	2.52%	3,655
Aug 21, 2024	11.71	11.99	11.49	11.89	11.89	1.02%	11,924
Aug 20, 2024	11.40	11.93	11.31	11.77	11.77	-1.83%	10,511
Aug 19, 2024	12.10	12.11	11.91	11.99	11.99	-0.83%	4,404
Aug 16, 2024	11.29	12.10	11.29	12.09	12.09	7.47%	17,061
Aug 15, 2024	11.41	11.41	11.25	11.25	11.25	-0.27%	3,667
Aug 14, 2024	11.15	11.41	11.11	11.28	11.28	-0.79%	2,582
Aug 13, 2024	11.36	11.41	11.14	11.37	11.37	0.98%	8,390
Aug 12, 2024	11.23	11.26	11.11	11.26	11.26	-0.97%	7,113
Aug 9, 2024	11.32	11.41	11.31	11.37	11.37	-0.35%	2,305
Aug 8, 2024	11.25	11.48	11.22	11.41	11.31	-0.35%	8,073
Aug 7, 2024	11.37	11.47	11.36	11.45	11.35	0.44%	3,100
Aug 6, 2024	11.33	11.54	11.31	11.40	11.30	-1.30%	3,644
Aug 5, 2024	11.50	11.55	11.25	11.55	11.45	-2.37%	3,387
Aug 2, 2024	11.72	11.85	11.72	11.83	11.73	0.25%	3,877
Aug 1, 2024	11.90	12.09	11.51	11.80	11.70	0.68%	15,444
Jul 31, 2024	11.66	11.94	11.66	11.72	11.62	-2.17%	6,423
Jul 30, 2024	11.93	11.98	11.93	11.98	11.88	1.53%	2,153
Jul 29, 2024	11.80	11.80	11.80	11.80	11.70	0.51%	3,742
Jul 26, 2024	11.60	11.74	11.50	11.74	11.64	-	7,102
Jul 25, 2024	11.63	11.84	11.52	11.74	11.64	2.44%	7,389
Jul 24, 2024	11.28	11.50	11.12	11.46	11.36	-1.21%	27,420
Jul 23, 2024	10.91	11.62	10.89	11.60	11.50	5.45%	42,886
Jul 22, 2024	10.78	11.00	10.78	11.00	10.90	0.18%	14,393
Jul 19, 2024	10.91	11.00	10.91	10.98	10.88	-0.09%	3,072
Jul 18, 2024	10.88	11.00	10.88	10.99	10.89	-0.09%	4,390
Jul 17, 2024	10.75	11.00	10.75	11.00	10.90	2.90%	19,832
Jul 16, 2024	10.71	10.80	10.69	10.69	10.60	0.85%	37,305
Jul 15, 2024	10.71	10.78	10.60	10.60	10.51	-0.75%	11,262
Jul 12, 2024	10.55	10.68	10.53	10.68	10.59	1.71%	10,313
Jul 11, 2024	10.15	10.53	10.15	10.50	10.41	3.96%	4,107
Jul 10, 2024	10.01	10.16	10.01	10.10	10.01	-	9,812
Jul 9, 2024	10.14	10.17	10.10	10.10	10.01	0.30%	3,629
Jul 8, 2024	10.12	10.33	10.06	10.07	9.98	-0.79%	3,940
Jul 5, 2024	10.08	10.15	10.07	10.15	10.06	0.20%	3,111
Jul 3, 2024	10.26	10.41	10.13	10.13	10.04	-0.69%	2,513
Jul 2, 2024	10.38	10.38	10.17	10.20	10.11	-1.45%	5,251
Jul 1, 2024	10.38	10.40	10.35	10.35	10.26	0.58%	2,350
Jun 28, 2024	10.27	10.29	10.20	10.29	10.20	0.49%	4,367
Jun 27, 2024	10.23	10.24	10.20	10.24	10.15	0.79%	3,329
Jun 26, 2024	9.97	10.16	9.97	10.16	10.07	1.91%	4,405
Jun 25, 2024	9.95	10.00	9.95	9.97	9.88	0.20%	2,899
Jun 24, 2024	9.86	9.97	9.86	9.95	9.86	-0.40%	11,075
Jun 21, 2024	9.76	9.99	9.76	9.99	9.90	2.46%	17,279
Jun 20, 2024	9.72	9.77	9.72	9.75	9.67	0.41%	8,416
Jun 18, 2024	9.85	9.88	9.71	9.71	9.63	-	9,474
Jun 17, 2024	9.80	9.85	9.71	9.71	9.63	-0.61%	4,916
Jun 14, 2024	9.81	9.90	9.77	9.77	9.69	-0.61%	19,997
Jun 13, 2024	9.80	9.83	9.80	9.83	9.74	-0.20%	6,572