BankFinancial Corporation (BFIN)
NASDAQ: BFIN · Real-Time Price · USD
12.28
-0.14 (-1.13%)
Sep 8, 2025, 10:37 AM - Market open
BankFinancial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.49 | 12.57 | 12.26 | 12.28 | - | -1.13% | 6,099 |
| Sep 5, 2025 | 12.69 | 12.74 | 12.37 | 12.42 | 12.42 | -1.35% | 34,386 |
| Sep 4, 2025 | 12.40 | 12.59 | 12.38 | 12.59 | 12.59 | 2.11% | 99,887 |
| Sep 3, 2025 | 12.33 | 12.48 | 12.27 | 12.33 | 12.33 | -0.32% | 104,250 |
| Sep 2, 2025 | 12.30 | 12.39 | 12.21 | 12.37 | 12.37 | -0.08% | 54,842 |
| Aug 29, 2025 | 12.41 | 12.48 | 12.33 | 12.38 | 12.38 | - | 23,010 |
| Aug 28, 2025 | 12.66 | 12.66 | 12.31 | 12.38 | 12.38 | -0.96% | 53,442 |
| Aug 27, 2025 | 12.52 | 12.57 | 12.28 | 12.50 | 12.50 | 0.64% | 81,683 |
| Aug 26, 2025 | 12.29 | 12.50 | 12.29 | 12.42 | 12.42 | 0.57% | 102,481 |
| Aug 25, 2025 | 12.49 | 12.49 | 12.34 | 12.35 | 12.35 | -0.32% | 109,924 |
| Aug 22, 2025 | 11.78 | 12.43 | 11.78 | 12.39 | 12.39 | 4.29% | 353,938 |
| Aug 21, 2025 | 11.81 | 11.95 | 11.75 | 11.88 | 11.88 | 0.51% | 77,992 |
| Aug 20, 2025 | 11.69 | 11.87 | 11.68 | 11.82 | 11.82 | 1.20% | 255,980 |
| Aug 19, 2025 | 11.58 | 11.74 | 11.56 | 11.68 | 11.68 | 1.39% | 177,310 |
| Aug 18, 2025 | 11.48 | 11.54 | 11.44 | 11.52 | 11.52 | 0.17% | 53,275 |
| Aug 15, 2025 | 11.64 | 11.65 | 11.47 | 11.50 | 11.50 | -1.54% | 105,378 |
| Aug 14, 2025 | 11.76 | 11.76 | 11.63 | 11.68 | 11.58 | -1.27% | 73,730 |
| Aug 13, 2025 | 11.44 | 11.88 | 11.44 | 11.83 | 11.73 | 2.60% | 289,726 |
| Aug 12, 2025 | 11.01 | 11.53 | 11.01 | 11.53 | 11.43 | 5.97% | 431,308 |
| Aug 11, 2025 | 10.84 | 10.90 | 10.83 | 10.88 | 10.79 | 0.83% | 39,046 |
| Aug 8, 2025 | 10.80 | 10.90 | 10.69 | 10.79 | 10.70 | 0.84% | 22,880 |
| Aug 7, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.61 | -2.28% | 22,878 |
| Aug 6, 2025 | 10.92 | 10.99 | 10.90 | 10.95 | 10.86 | 0.18% | 16,975 |
| Aug 5, 2025 | 10.86 | 10.98 | 10.78 | 10.93 | 10.84 | 0.64% | 26,405 |
| Aug 4, 2025 | 11.02 | 11.02 | 10.86 | 10.86 | 10.77 | -0.91% | 40,065 |
| Aug 1, 2025 | 11.11 | 11.11 | 10.92 | 10.96 | 10.87 | -1.44% | 73,333 |
| Jul 31, 2025 | 11.12 | 11.27 | 11.06 | 11.12 | 11.02 | -0.54% | 95,099 |
| Jul 30, 2025 | 11.51 | 11.59 | 11.17 | 11.18 | 11.08 | -2.02% | 62,132 |
| Jul 29, 2025 | 11.78 | 11.78 | 11.38 | 11.41 | 11.31 | -2.48% | 62,341 |
| Jul 28, 2025 | 11.46 | 11.72 | 11.46 | 11.70 | 11.60 | 1.74% | 58,488 |
| Jul 25, 2025 | 11.43 | 11.50 | 11.41 | 11.50 | 11.40 | 0.09% | 39,002 |
| Jul 24, 2025 | 11.82 | 11.82 | 11.49 | 11.49 | 11.39 | -2.63% | 25,193 |
| Jul 23, 2025 | 11.64 | 11.84 | 11.62 | 11.80 | 11.70 | 1.46% | 29,118 |
| Jul 22, 2025 | 11.75 | 11.82 | 11.63 | 11.63 | 11.53 | -1.02% | 46,276 |
| Jul 21, 2025 | 11.69 | 11.85 | 11.69 | 11.75 | 11.65 | -0.51% | 29,737 |
| Jul 18, 2025 | 11.92 | 11.93 | 11.81 | 11.81 | 11.71 | -0.34% | 31,237 |
| Jul 17, 2025 | 11.67 | 11.91 | 11.67 | 11.85 | 11.75 | - | 51,935 |
| Jul 16, 2025 | 11.50 | 11.87 | 11.45 | 11.85 | 11.75 | 2.42% | 53,603 |
| Jul 15, 2025 | 11.83 | 11.93 | 11.57 | 11.57 | 11.47 | -2.94% | 37,682 |
| Jul 14, 2025 | 11.74 | 11.95 | 11.74 | 11.92 | 11.82 | 1.71% | 21,109 |
| Jul 11, 2025 | 11.76 | 11.76 | 11.64 | 11.72 | 11.62 | -1.43% | 50,444 |
| Jul 10, 2025 | 11.66 | 11.95 | 11.63 | 11.89 | 11.79 | 1.62% | 42,969 |
| Jul 9, 2025 | 11.84 | 11.91 | 11.57 | 11.70 | 11.60 | -0.43% | 27,288 |
| Jul 8, 2025 | 11.62 | 11.84 | 11.61 | 11.75 | 11.65 | 0.60% | 26,055 |
| Jul 7, 2025 | 11.76 | 11.87 | 11.65 | 11.68 | 11.58 | -1.52% | 52,333 |
| Jul 3, 2025 | 11.63 | 11.90 | 11.63 | 11.86 | 11.76 | 1.63% | 32,156 |
| Jul 2, 2025 | 11.54 | 11.75 | 11.48 | 11.67 | 11.57 | -0.17% | 29,619 |
| Jul 1, 2025 | 11.55 | 11.84 | 11.55 | 11.69 | 11.59 | 1.04% | 32,023 |
| Jun 30, 2025 | 11.40 | 11.73 | 11.40 | 11.57 | 11.47 | 1.76% | 38,485 |
| Jun 27, 2025 | 11.51 | 11.70 | 11.36 | 11.37 | 11.27 | -0.96% | 1,210,059 |