BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	11.07	11.23	11.07	11.20	11.20	1.82%	16,985
Oct 16, 2025	11.81	11.81	10.96	11.00	11.00	-7.49%	27,350
Oct 15, 2025	12.18	12.22	11.84	11.89	11.89	-1.90%	15,991
Oct 14, 2025	11.68	12.18	11.68	12.12	12.12	2.71%	46,116
Oct 13, 2025	11.64	11.80	11.60	11.80	11.80	2.08%	25,643
Oct 10, 2025	12.02	12.20	11.53	11.56	11.56	-4.07%	34,955
Oct 9, 2025	12.13	12.13	12.00	12.05	12.05	-0.99%	16,727
Oct 8, 2025	12.17	12.21	12.10	12.17	12.17	-0.33%	32,996
Oct 7, 2025	12.41	12.44	12.19	12.21	12.21	-0.57%	185,890
Oct 6, 2025	12.43	12.49	12.27	12.28	12.28	-0.73%	59,543
Oct 3, 2025	12.14	12.47	12.14	12.37	12.37	2.57%	111,297
Oct 2, 2025	11.98	12.06	11.81	12.06	12.06	0.33%	75,031
Oct 1, 2025	11.93	12.04	11.92	12.02	12.02	-0.08%	96,540
Sep 30, 2025	12.15	12.15	11.86	12.03	12.03	-0.66%	70,402
Sep 29, 2025	12.27	12.27	12.05	12.11	12.11	-1.22%	67,771
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