BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	11.93	12.34	11.93	12.23	12.23	0.25%	7,337
Apr 24, 2025	12.11	12.46	12.11	12.20	12.20	-0.25%	17,001
Apr 23, 2025	12.10	12.41	11.58	12.23	12.23	1.33%	54,360
Apr 22, 2025	11.76	12.30	11.76	12.07	12.07	2.64%	17,092
Apr 21, 2025	11.59	12.20	11.59	11.76	11.76	-2.73%	11,658
Apr 17, 2025	12.17	12.24	11.86	12.09	12.09	2.81%	15,195
Apr 16, 2025	11.60	11.93	11.54	11.76	11.76	0.86%	9,677
Apr 15, 2025	11.95	11.95	11.66	11.66	11.66	-0.93%	8,764
Apr 14, 2025	11.67	11.94	11.41	11.77	11.77	3.98%	11,099
Apr 11, 2025	11.23	11.64	11.17	11.32	11.32	-1.05%	34,207
Apr 10, 2025	12.33	12.33	11.44	11.44	11.44	-6.23%	16,154
Apr 9, 2025	11.79	12.26	11.54	12.20	12.20	3.21%	75,263
Apr 8, 2025	11.98	11.98	11.73	11.82	11.82	-1.34%	16,330
Apr 7, 2025	11.82	12.11	11.82	11.98	11.98	-0.17%	7,972
Apr 4, 2025	12.27	12.39	11.87	12.00	12.00	-5.06%	20,946
Apr 3, 2025	12.93	12.93	12.21	12.64	12.64	-1.37%	48,320
Apr 2, 2025	12.72	12.84	12.63	12.82	12.82	1.63%	13,064
Apr 1, 2025	12.68	12.75	12.61	12.61	12.61	-0.24%	13,282
Mar 31, 2025	12.74	12.88	12.63	12.64	12.64	-1.40%	11,232
Mar 28, 2025	12.68	12.95	12.65	12.82	12.82	-1.31%	10,502
Mar 27, 2025	12.77	12.99	12.73	12.99	12.99	3.51%	20,569
Mar 26, 2025	12.63	12.79	12.55	12.55	12.55	0.40%	8,792
Mar 25, 2025	12.87	13.03	12.50	12.50	12.50	-2.19%	20,148
Mar 24, 2025	12.88	13.19	12.78	12.78	12.78	-1.62%	12,937
Mar 21, 2025	12.73	13.04	12.73	12.99	12.99	-0.54%	17,037
Mar 20, 2025	13.25	13.48	13.06	13.06	13.06	-0.08%	14,024
Mar 19, 2025	13.13	13.30	12.61	13.07	13.07	-0.23%	24,742
Mar 18, 2025	12.83	13.22	12.83	13.10	13.10	0.85%	9,287
Mar 17, 2025	12.76	13.07	12.72	12.99	12.99	2.36%	13,757
Mar 14, 2025	12.68	12.89	12.67	12.69	12.69	0.24%	11,869
Mar 13, 2025	12.67	12.87	12.48	12.66	12.66	0.48%	13,122
Mar 12, 2025	12.36	12.60	12.28	12.60	12.60	1.61%	19,854
Mar 11, 2025	12.42	12.48	12.40	12.40	12.40	-0.80%	9,277
Mar 10, 2025	12.66	12.66	12.50	12.50	12.50	-2.72%	20,273
Mar 7, 2025	12.70	13.04	12.60	12.85	12.85	0.08%	11,121
Mar 6, 2025	12.86	12.86	12.60	12.84	12.84	-0.39%	10,349
Mar 5, 2025	12.74	12.99	12.70	12.89	12.89	2.06%	12,955
Mar 4, 2025	13.25	13.25	12.63	12.63	12.63	-3.73%	15,704
Mar 3, 2025	12.96	13.30	12.96	13.12	13.12	-0.91%	9,797
Feb 28, 2025	13.19	13.58	13.01	13.24	13.24	1.53%	17,044
Feb 27, 2025	12.80	13.29	12.42	13.04	13.04	0.77%	16,311
Feb 26, 2025	12.53	12.94	12.39	12.94	12.94	2.21%	20,754
Feb 25, 2025	12.55	12.72	12.52	12.66	12.66	0.88%	13,309
Feb 24, 2025	12.82	12.82	12.55	12.55	12.55	-2.71%	18,901
Feb 21, 2025	12.86	12.98	12.83	12.90	12.90	-0.08%	21,533
Feb 20, 2025	13.17	13.17	12.86	12.91	12.91	-2.12%	7,402
Feb 19, 2025	12.92	13.28	12.90	13.19	13.19	1.23%	13,512
Feb 18, 2025	13.10	13.20	13.00	13.03	13.03	-1.44%	14,350
Feb 14, 2025	13.21	13.23	13.06	13.22	13.22	-0.38%	9,220
Feb 13, 2025	13.07	13.27	13.07	13.27	13.17	1.07%	10,876