BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	12.81	12.80	12.63	12.63	-	-1.48%	6,107
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
Feb 12, 2025	13.30	13.33	12.93	13.13	13.03	-1.35%	22,688
Feb 11, 2025	13.13	13.36	12.93	13.31	13.21	1.37%	16,209
Feb 10, 2025	13.24	13.28	13.11	13.13	13.03	-1.50%	16,615
Feb 7, 2025	13.18	13.41	12.86	13.33	13.23	0.23%	27,330
Feb 6, 2025	12.86	13.30	12.86	13.30	13.20	2.94%	12,651
Feb 5, 2025	12.96	13.14	12.86	12.92	12.82	-0.08%	15,812
Feb 4, 2025	13.02	13.24	12.86	12.93	12.83	-2.27%	24,527
Feb 3, 2025	13.40	13.40	12.92	13.23	13.13	-1.85%	10,632
Jan 31, 2025	13.20	13.53	13.07	13.48	13.38	0.97%	88,743
Jan 30, 2025	13.04	13.56	13.04	13.35	13.25	-0.52%	18,563
Jan 29, 2025	12.91	13.44	12.91	13.42	13.32	3.23%	20,999
Jan 28, 2025	12.75	13.19	12.75	13.00	12.90	-	23,130
Jan 27, 2025	12.83	13.11	12.29	13.00	12.90	1.17%	14,488
Jan 24, 2025	12.75	12.97	12.75	12.85	12.75	0.39%	10,435
Jan 23, 2025	12.46	12.80	12.35	12.80	12.70	2.48%	15,632
Jan 22, 2025	12.49	12.53	12.27	12.49	12.40	-0.08%	13,909
Jan 21, 2025	12.48	12.57	12.42	12.50	12.41	0.97%	11,985
Jan 17, 2025	12.14	12.42	12.14	12.38	12.29	1.48%	7,174