BankFinancial Corporation (BFIN)
NASDAQ: BFIN · Real-Time Price · USD
12.26
-0.03 (-0.24%)
Sep 26, 2025, 4:00 PM EDT - Market closed

BankFinancial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202512.2912.3812.2112.2612.26-0.24%79,451
Sep 25, 202512.2712.3512.2512.2912.29-0.49%16,240
Sep 24, 202512.3512.4712.2912.3512.350.08%34,551
Sep 23, 202512.5512.6712.3212.3412.34-0.64%52,405
Sep 22, 202512.4412.5112.3112.4212.42-0.80%41,977
Sep 19, 202512.5312.5412.3012.5212.52-0.08%177,292
Sep 18, 202512.2312.5512.2312.5312.533.21%77,342
Sep 17, 202512.0712.4512.0712.1412.140.41%67,404
Sep 16, 202512.1112.1111.8812.0912.09-0.21%31,130
Sep 15, 202512.3412.3412.0712.1212.12-1.26%37,489
Sep 12, 202512.3212.3412.2512.2712.27-0.89%38,954
Sep 11, 202512.3312.4512.3112.3812.380.08%80,082
Sep 10, 202512.3112.3712.1712.3712.371.31%93,428
Sep 9, 202512.3912.4712.2012.2112.21-1.45%88,300
Sep 8, 202512.4912.5712.2612.3912.39-0.24%64,914
Sep 5, 202512.6912.7412.3712.4212.42-1.35%34,386
Sep 4, 202512.4012.5912.3812.5912.592.11%99,887
Sep 3, 202512.3312.4812.2712.3312.33-0.32%104,250
Sep 2, 202512.3012.3912.2112.3712.37-0.08%54,842
Aug 29, 202512.4112.4812.3312.3812.38-23,010
Aug 28, 202512.6612.6612.3112.3812.38-0.96%53,442
Aug 27, 202512.5212.5712.2812.5012.500.64%81,683
Aug 26, 202512.2912.5012.2912.4212.420.57%102,481
Aug 25, 202512.4912.4912.3412.3512.35-0.32%109,924
Aug 22, 202511.7812.4311.7812.3912.394.29%353,938
Aug 21, 202511.8111.9511.7511.8811.880.51%77,992
Aug 20, 202511.6911.8711.6811.8211.821.20%255,980
Aug 19, 202511.5811.7411.5611.6811.681.39%177,310
Aug 18, 202511.4811.5411.4411.5211.520.17%53,275
Aug 15, 202511.6411.6511.4711.5011.50-1.54%105,378
Aug 14, 202511.7611.7611.6311.6811.58-1.27%73,730
Aug 13, 202511.4411.8811.4411.8311.732.60%289,726
Aug 12, 202511.0111.5311.0111.5311.435.97%431,308
Aug 11, 202510.8410.9010.8310.8810.790.83%39,046
Aug 8, 202510.8010.9010.6910.7910.700.84%22,880
Aug 7, 202510.9510.9510.7010.7010.61-2.28%22,878
Aug 6, 202510.9210.9910.9010.9510.860.18%16,975
Aug 5, 202510.8610.9810.7810.9310.840.64%26,405
Aug 4, 202511.0211.0210.8610.8610.77-0.91%40,065
Aug 1, 202511.1111.1110.9210.9610.87-1.44%73,333
Jul 31, 202511.1211.2711.0611.1211.02-0.54%95,099
Jul 30, 202511.5111.5911.1711.1811.08-2.02%62,132
Jul 29, 202511.7811.7811.3811.4111.31-2.48%62,341
Jul 28, 202511.4611.7211.4611.7011.601.74%58,488
Jul 25, 202511.4311.5011.4111.5011.400.09%39,002
Jul 24, 202511.8211.8211.4911.4911.39-2.63%25,193
Jul 23, 202511.6411.8411.6211.8011.701.46%29,118
Jul 22, 202511.7511.8211.6311.6311.53-1.02%46,276
Jul 21, 202511.6911.8511.6911.7511.65-0.51%29,737
Jul 18, 202511.9211.9311.8111.8111.71-0.34%31,237