BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.50	12.51	12.41	12.50	12.50	-	10,589
Nov 19, 2024	12.52	12.52	12.40	12.50	12.50	0.48%	9,183
Nov 18, 2024	12.54	12.96	12.40	12.44	12.44	-1.74%	12,095
Nov 15, 2024	12.75	12.86	12.43	12.66	12.66	-1.48%	5,768
Nov 14, 2024	12.44	12.88	12.30	12.85	12.75	3.30%	21,363
Nov 13, 2024	12.31	12.44	12.16	12.44	12.34	1.72%	3,869
Nov 12, 2024	12.28	12.34	12.16	12.23	12.13	0.82%	10,925
Nov 11, 2024	12.25	12.43	12.13	12.13	12.04	0.17%	8,237
Nov 8, 2024	12.20	12.25	12.00	12.11	12.02	-0.41%	4,164
Nov 7, 2024	12.34	12.34	12.04	12.16	12.07	-0.57%	2,850
Nov 6, 2024	11.62	12.25	11.62	12.23	12.13	0.58%	44,593
Nov 5, 2024	11.90	12.23	11.64	12.16	12.07	2.88%	3,300
Nov 4, 2024	12.22	12.22	11.82	11.82	11.73	-3.35%	9,882
Nov 1, 2024	11.98	12.23	11.98	12.23	12.13	0.33%	10,343
Oct 31, 2024	12.14	12.22	11.94	12.19	12.09	-0.49%	3,116
Oct 30, 2024	12.18	12.25	11.93	12.25	12.15	1.49%	13,389
Oct 29, 2024	12.07	12.22	12.04	12.07	11.98	-0.33%	4,103
Oct 28, 2024	12.45	12.45	11.86	12.11	12.02	-2.89%	17,871
Oct 25, 2024	12.50	12.50	12.02	12.47	12.37	-0.24%	13,354
Oct 24, 2024	11.64	12.50	11.64	12.50	12.40	3.91%	15,883
Oct 23, 2024	11.64	12.04	11.36	12.03	11.94	2.30%	19,783
Oct 22, 2024	12.02	12.02	11.75	11.76	11.67	-0.42%	10,939
Oct 21, 2024	12.11	12.11	11.81	11.81	11.72	-3.91%	10,878
Oct 18, 2024	12.45	12.50	12.29	12.29	12.19	-1.05%	6,654
Oct 17, 2024	11.95	12.44	11.95	12.42	12.32	2.73%	17,202
Oct 16, 2024	11.95	12.09	11.90	12.09	12.00	1.60%	83,863
Oct 15, 2024	12.09	12.09	11.90	11.90	11.81	-1.00%	7,217
Oct 14, 2024	11.95	12.15	11.90	12.02	11.93	-0.66%	9,291
Oct 11, 2024	12.10	12.10	11.91	12.10	12.01	0.25%	2,007
Oct 10, 2024	12.07	12.07	12.07	12.07	11.98	0.75%	1,861
Oct 9, 2024	11.77	11.98	11.69	11.98	11.89	1.27%	5,215
Oct 8, 2024	11.72	11.93	11.72	11.83	11.74	0.68%	3,739
Oct 7, 2024	11.89	11.95	11.75	11.75	11.66	-1.59%	5,310
Oct 4, 2024	11.94	11.94	11.94	11.94	11.85	1.44%	1,315
Oct 3, 2024	11.88	11.97	11.65	11.77	11.68	0.51%	24,064
Oct 2, 2024	11.79	12.05	11.66	11.71	11.62	-2.01%	14,620
Oct 1, 2024	11.92	12.01	11.84	11.95	11.86	-1.89%	3,439
Sep 30, 2024	11.87	12.30	11.87	12.18	12.09	1.75%	12,936
Sep 27, 2024	11.90	11.97	11.76	11.97	11.88	-0.50%	11,557
Sep 26, 2024	11.80	12.09	11.66	12.03	11.94	2.73%	7,100
Sep 25, 2024	11.93	11.93	11.71	11.71	11.62	-2.42%	4,280
Sep 24, 2024	12.15	12.17	12.00	12.00	11.91	-1.40%	12,236
Sep 23, 2024	12.11	12.21	11.91	12.17	12.08	-1.78%	6,228
Sep 20, 2024	11.62	12.56	11.57	12.39	12.29	5.36%	52,152
Sep 19, 2024	11.75	11.77	11.74	11.76	11.67	2.17%	2,195
Sep 18, 2024	11.53	11.65	11.47	11.51	11.42	-1.46%	8,315
Sep 17, 2024	11.44	11.75	11.44	11.68	11.59	-1.27%	3,382
Sep 16, 2024	11.37	11.84	11.20	11.83	11.74	4.14%	10,678
Sep 13, 2024	11.55	11.60	11.36	11.36	11.27	1.79%	2,896
Sep 12, 2024	11.06	11.45	11.06	11.16	11.07	-2.11%	4,747
Sep 11, 2024	11.33	11.50	11.03	11.40	11.31	1.69%	9,041
Sep 10, 2024	11.30	11.34	11.21	11.21	11.12	-0.27%	3,922
Sep 9, 2024	11.26	11.46	11.24	11.24	11.15	-2.09%	11,099
Sep 6, 2024	11.40	11.49	11.26	11.48	11.39	-0.17%	4,125
Sep 5, 2024	11.51	11.51	11.40	11.50	11.41	-0.86%	6,507
Sep 4, 2024	11.80	12.01	11.60	11.60	11.51	-2.44%	8,209
Sep 3, 2024	11.78	11.96	11.72	11.89	11.80	0.17%	6,970
Aug 30, 2024	11.84	12.00	11.62	11.87	11.78	-0.75%	3,524
Aug 29, 2024	12.00	12.00	11.75	11.96	11.87	-2.29%	3,536
Aug 28, 2024	11.65	12.24	11.65	12.24	12.14	3.12%	6,137
Aug 27, 2024	11.46	12.01	11.30	11.87	11.78	0.85%	2,944
Aug 26, 2024	12.10	12.10	11.75	11.77	11.68	-3.05%	6,707
Aug 23, 2024	12.24	12.25	11.98	12.14	12.05	-0.41%	13,636
Aug 22, 2024	11.90	12.23	11.90	12.19	12.09	2.52%	3,655
Aug 21, 2024	11.71	11.99	11.49	11.89	11.80	1.02%	11,924
Aug 20, 2024	11.40	11.93	11.31	11.77	11.68	-1.83%	10,511
Aug 19, 2024	12.10	12.11	11.91	11.99	11.90	-0.83%	4,404
Aug 16, 2024	11.29	12.10	11.29	12.09	12.00	7.47%	17,061
Aug 15, 2024	11.41	11.41	11.25	11.25	11.16	-0.27%	3,667
Aug 14, 2024	11.15	11.41	11.11	11.28	11.19	-0.79%	2,582
Aug 13, 2024	11.36	11.41	11.14	11.37	11.28	0.98%	8,390
Aug 12, 2024	11.23	11.26	11.11	11.26	11.17	-0.97%	7,113
Aug 9, 2024	11.32	11.41	11.31	11.37	11.28	-0.35%	2,305
Aug 8, 2024	11.25	11.48	11.22	11.41	11.22	-0.35%	8,073
Aug 7, 2024	11.37	11.47	11.36	11.45	11.26	0.44%	3,100
Aug 6, 2024	11.33	11.54	11.31	11.40	11.21	-1.30%	3,644
Aug 5, 2024	11.50	11.55	11.25	11.55	11.36	-2.37%	3,387
Aug 2, 2024	11.72	11.85	11.72	11.83	11.64	0.25%	3,877
Aug 1, 2024	11.90	12.09	11.51	11.80	11.61	0.68%	15,444
Jul 31, 2024	11.66	11.94	11.66	11.72	11.53	-2.17%	6,423
Jul 30, 2024	11.93	11.98	11.93	11.98	11.78	1.53%	2,153
Jul 29, 2024	11.80	11.80	11.80	11.80	11.61	0.51%	3,742
Jul 26, 2024	11.60	11.74	11.50	11.74	11.55	-	7,102
Jul 25, 2024	11.63	11.84	11.52	11.74	11.55	2.44%	7,389
Jul 24, 2024	11.28	11.50	11.12	11.46	11.27	-1.21%	27,420
Jul 23, 2024	10.91	11.62	10.89	11.60	11.41	5.45%	42,886
Jul 22, 2024	10.78	11.00	10.78	11.00	10.82	0.18%	14,393
Jul 19, 2024	10.91	11.00	10.91	10.98	10.80	-0.09%	3,072
Jul 18, 2024	10.88	11.00	10.88	10.99	10.81	-0.09%	4,390
Jul 17, 2024	10.75	11.00	10.75	11.00	10.82	2.90%	19,832
Jul 16, 2024	10.71	10.80	10.69	10.69	10.51	0.85%	37,305
Jul 15, 2024	10.71	10.78	10.60	10.60	10.43	-0.75%	11,262
Jul 12, 2024	10.55	10.68	10.53	10.68	10.50	1.71%	10,313
Jul 11, 2024	10.15	10.53	10.15	10.50	10.33	3.96%	4,107
Jul 10, 2024	10.01	10.16	10.01	10.10	9.93	-	9,812
Jul 9, 2024	10.14	10.17	10.10	10.10	9.93	0.30%	3,629
Jul 8, 2024	10.12	10.33	10.06	10.07	9.90	-0.79%	3,940
Jul 5, 2024	10.08	10.15	10.07	10.15	9.98	0.20%	3,111
Jul 3, 2024	10.26	10.41	10.13	10.13	9.96	-0.69%	2,513
Jul 2, 2024	10.38	10.38	10.17	10.20	10.03	-1.45%	5,251