BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.13	12.21	12.09	12.13	12.13	-0.33%	50,835
Dec 4, 2025	12.18	12.19	12.03	12.17	12.17	0.75%	85,840
Dec 3, 2025	11.75	12.08	11.75	12.08	12.08	1.94%	80,581
Dec 2, 2025	11.88	11.97	11.75	11.85	11.85	-	30,334
Dec 1, 2025	11.78	11.93	11.78	11.85	11.85	0.77%	29,742
Nov 28, 2025	11.83	11.83	11.72	11.76	11.76	-0.34%	14,748
Nov 26, 2025	11.79	11.93	11.76	11.80	11.80	-0.92%	35,069
Nov 25, 2025	11.51	11.95	11.51	11.91	11.91	3.75%	79,439
Nov 24, 2025	11.45	11.54	11.43	11.48	11.48	-0.35%	40,461
Nov 21, 2025	11.13	11.68	11.13	11.52	11.52	3.41%	110,856
Nov 20, 2025	11.28	11.43	11.12	11.14	11.14	0.09%	22,742
Nov 19, 2025	11.09	11.20	11.05	11.13	11.13	0.18%	30,162
Nov 18, 2025	11.07	11.32	10.99	11.11	11.11	1.37%	23,501
Nov 17, 2025	11.29	11.40	10.96	10.96	10.96	-3.69%	15,617
Nov 14, 2025	11.20	11.41	11.20	11.38	11.38	-0.44%	35,679
Nov 13, 2025	11.45	11.54	11.37	11.43	11.33	0.09%	28,806
Nov 12, 2025	11.53	11.57	11.40	11.42	11.32	0.09%	21,947
Nov 11, 2025	11.29	11.45	11.29	11.41	11.31	0.09%	21,204
Nov 10, 2025	11.43	11.48	11.31	11.40	11.30	0.62%	22,139
Nov 7, 2025	11.20	11.35	11.19	11.33	11.23	1.43%	23,341
Nov 6, 2025	11.26	11.26	11.13	11.17	11.07	-1.59%	13,315
Nov 5, 2025	11.22	11.36	11.19	11.35	11.25	1.89%	24,555
Nov 4, 2025	11.10	11.17	11.06	11.14	11.04	-0.27%	32,444
Nov 3, 2025	11.00	11.19	10.96	11.17	11.07	1.09%	12,339
Oct 31, 2025	10.95	11.14	10.95	11.05	10.95	-0.18%	11,830
Oct 30, 2025	11.09	11.33	11.06	11.07	10.97	-0.63%	13,902
Oct 29, 2025	11.31	11.46	11.08	11.14	11.04	-1.94%	25,835
Oct 28, 2025	11.39	11.49	11.36	11.36	11.26	-0.09%	14,566
Oct 27, 2025	11.47	11.51	11.33	11.37	11.27	-0.87%	11,742
Oct 24, 2025	11.61	11.71	11.37	11.47	11.37	-0.35%	19,603
Oct 23, 2025	11.44	11.53	11.44	11.51	11.41	-0.60%	10,808
Oct 22, 2025	11.51	11.65	11.49	11.58	11.48	0.61%	17,422
Oct 21, 2025	11.60	11.60	11.42	11.51	11.41	-	12,754
Oct 20, 2025	11.38	11.51	11.30	11.51	11.41	2.77%	16,281
Oct 17, 2025	11.07	11.23	11.07	11.20	11.10	1.82%	16,985
Oct 16, 2025	11.81	11.81	10.96	11.00	10.90	-7.49%	27,350
Oct 15, 2025	12.18	12.22	11.84	11.89	11.79	-1.90%	15,991
Oct 14, 2025	11.68	12.18	11.68	12.12	12.01	2.71%	46,116
Oct 13, 2025	11.64	11.80	11.60	11.80	11.70	2.08%	25,643
Oct 10, 2025	12.02	12.20	11.53	11.56	11.46	-4.07%	34,955
Oct 9, 2025	12.13	12.13	12.00	12.05	11.94	-0.99%	16,727
Oct 8, 2025	12.17	12.21	12.10	12.17	12.06	-0.33%	32,996
Oct 7, 2025	12.41	12.44	12.19	12.21	12.10	-0.57%	185,890
Oct 6, 2025	12.43	12.49	12.27	12.28	12.17	-0.73%	59,543
Oct 3, 2025	12.14	12.47	12.14	12.37	12.26	2.57%	111,297
Oct 2, 2025	11.98	12.06	11.81	12.06	11.95	0.33%	75,031
Oct 1, 2025	11.93	12.04	11.92	12.02	11.91	-0.08%	96,540
Sep 30, 2025	12.15	12.15	11.86	12.03	11.92	-0.66%	70,402
Sep 29, 2025	12.27	12.27	12.05	12.11	12.00	-1.22%	67,771
Sep 26, 2025	12.29	12.38	12.21	12.26	12.15	-0.24%	79,451