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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 12.29 | 12.38 | 12.21 | 12.26 | 12.26 | -0.24% | 79,451 |
Sep 25, 2025 | 12.27 | 12.35 | 12.25 | 12.29 | 12.29 | -0.49% | 16,240 |
Sep 24, 2025 | 12.35 | 12.47 | 12.29 | 12.35 | 12.35 | 0.08% | 34,551 |
Sep 23, 2025 | 12.55 | 12.67 | 12.32 | 12.34 | 12.34 | -0.64% | 52,405 |
Sep 22, 2025 | 12.44 | 12.51 | 12.31 | 12.42 | 12.42 | -0.80% | 41,977 |
Sep 19, 2025 | 12.53 | 12.54 | 12.30 | 12.52 | 12.52 | -0.08% | 177,292 |
Sep 18, 2025 | 12.23 | 12.55 | 12.23 | 12.53 | 12.53 | 3.21% | 77,342 |
Sep 17, 2025 | 12.07 | 12.45 | 12.07 | 12.14 | 12.14 | 0.41% | 67,404 |
Sep 16, 2025 | 12.11 | 12.11 | 11.88 | 12.09 | 12.09 | -0.21% | 31,130 |
Sep 15, 2025 | 12.34 | 12.34 | 12.07 | 12.12 | 12.12 | -1.26% | 37,489 |
Sep 12, 2025 | 12.32 | 12.34 | 12.25 | 12.27 | 12.27 | -0.89% | 38,954 |
Sep 11, 2025 | 12.33 | 12.45 | 12.31 | 12.38 | 12.38 | 0.08% | 80,082 |
Sep 10, 2025 | 12.31 | 12.37 | 12.17 | 12.37 | 12.37 | 1.31% | 93,428 |
Sep 9, 2025 | 12.39 | 12.47 | 12.20 | 12.21 | 12.21 | -1.45% | 88,300 |
Sep 8, 2025 | 12.49 | 12.57 | 12.26 | 12.39 | 12.39 | -0.24% | 64,914 |
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 |