BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	12.11	12.20	12.08	12.20	12.11	0.58%	7,304
Jan 15, 2025	12.05	12.17	11.99	12.13	12.04	2.36%	30,887
Jan 14, 2025	11.58	11.95	11.58	11.85	11.76	2.33%	18,958
Jan 13, 2025	11.62	11.65	11.53	11.58	11.49	-0.34%	18,964
Jan 10, 2025	11.87	12.00	11.55	11.62	11.53	-2.52%	15,917
Jan 8, 2025	12.07	12.07	11.84	11.92	11.83	-0.75%	20,579
Jan 7, 2025	12.25	12.32	12.00	12.01	11.92	-1.96%	19,511
Jan 6, 2025	12.42	12.45	12.21	12.25	12.16	-0.33%	16,858
Jan 3, 2025	12.21	12.35	12.11	12.29	12.20	1.07%	18,871
Jan 2, 2025	12.62	12.62	12.16	12.16	12.07	-4.21%	24,919
Dec 31, 2024	12.48	12.74	12.48	12.70	12.60	1.97%	14,257
Dec 30, 2024	12.47	12.53	12.14	12.45	12.36	-0.40%	32,968
Dec 27, 2024	12.51	12.63	12.44	12.50	12.41	-0.64%	19,581
Dec 26, 2024	12.62	12.66	12.51	12.58	12.49	-0.47%	17,097
Dec 24, 2024	12.42	12.64	12.41	12.64	12.55	1.12%	4,145
Dec 23, 2024	12.70	12.70	12.33	12.50	12.41	-1.42%	19,210
Dec 20, 2024	12.33	12.68	12.33	12.68	12.59	2.34%	24,761
Dec 19, 2024	12.37	12.68	12.07	12.39	12.30	-0.64%	21,694
Dec 18, 2024	12.68	13.25	12.47	12.47	12.38	-2.50%	23,941
Dec 17, 2024	12.80	13.01	12.67	12.79	12.69	-1.08%	15,283
Dec 16, 2024	13.05	13.07	12.89	12.93	12.83	-1.15%	6,951
Dec 13, 2024	12.55	13.08	12.37	13.08	12.98	4.31%	18,362
Dec 12, 2024	12.82	13.20	12.54	12.54	12.45	-2.18%	44,189
Dec 11, 2024	13.49	13.75	12.75	12.82	12.72	-4.40%	22,348
Dec 10, 2024	13.76	13.83	13.41	13.41	13.31	-3.18%	13,126
Dec 9, 2024	13.89	13.90	13.26	13.85	13.75	0.14%	8,549
Dec 6, 2024	13.65	13.83	13.56	13.83	13.73	2.52%	5,434
Dec 5, 2024	13.92	13.92	13.49	13.49	13.39	-1.39%	16,401
Dec 4, 2024	13.96	13.96	13.68	13.68	13.58	-1.37%	10,914
Dec 3, 2024	13.29	13.97	13.16	13.87	13.77	3.28%	10,094
Dec 2, 2024	13.35	13.46	13.26	13.43	13.33	0.37%	11,709
Nov 29, 2024	13.37	13.43	13.28	13.38	13.28	1.17%	11,124
Nov 27, 2024	12.99	13.25	12.99	13.23	13.13	2.84%	11,847
Nov 26, 2024	12.74	12.90	12.69	12.86	12.76	-0.31%	17,812
Nov 25, 2024	12.75	13.10	12.65	12.90	12.80	2.63%	18,562
Nov 22, 2024	12.60	12.65	12.56	12.57	12.48	0.24%	13,456
Nov 21, 2024	12.63	12.63	12.51	12.54	12.45	0.32%	10,691
Nov 20, 2024	12.50	12.51	12.41	12.50	12.41	-	10,589
Nov 19, 2024	12.52	12.52	12.40	12.50	12.41	0.48%	9,183
Nov 18, 2024	12.54	12.96	12.40	12.44	12.35	-1.74%	12,095
Nov 15, 2024	12.75	12.86	12.43	12.66	12.57	-1.48%	5,768
Nov 14, 2024	12.44	12.88	12.30	12.85	12.65	3.30%	21,363
Nov 13, 2024	12.31	12.44	12.16	12.44	12.25	1.72%	3,869
Nov 12, 2024	12.28	12.34	12.16	12.23	12.04	0.82%	10,925
Nov 11, 2024	12.25	12.43	12.13	12.13	11.95	0.17%	8,237
Nov 8, 2024	12.20	12.25	12.00	12.11	11.93	-0.41%	4,164
Nov 7, 2024	12.34	12.34	12.04	12.16	11.97	-0.57%	2,850
Nov 6, 2024	11.62	12.25	11.62	12.23	12.04	0.58%	44,593
Nov 5, 2024	11.90	12.23	11.64	12.16	11.97	2.88%	3,300
Nov 4, 2024	12.22	12.22	11.82	11.82	11.64	-3.35%	9,882
Nov 1, 2024	11.98	12.23	11.98	12.23	12.04	0.33%	10,343
Oct 31, 2024	12.14	12.22	11.94	12.19	12.00	-0.49%	3,116
Oct 30, 2024	12.18	12.25	11.93	12.25	12.06	1.49%	13,389
Oct 29, 2024	12.07	12.22	12.04	12.07	11.89	-0.33%	4,103
Oct 28, 2024	12.45	12.45	11.86	12.11	11.93	-2.89%	17,871
Oct 25, 2024	12.50	12.50	12.02	12.47	12.28	-0.24%	13,354
Oct 24, 2024	11.64	12.50	11.64	12.50	12.31	3.91%	15,883
Oct 23, 2024	11.64	12.04	11.36	12.03	11.85	2.30%	19,783
Oct 22, 2024	12.02	12.02	11.75	11.76	11.58	-0.42%	10,939
Oct 21, 2024	12.11	12.11	11.81	11.81	11.63	-3.91%	10,878
Oct 18, 2024	12.45	12.50	12.29	12.29	12.10	-1.05%	6,654
Oct 17, 2024	11.95	12.44	11.95	12.42	12.23	2.73%	17,202
Oct 16, 2024	11.95	12.09	11.90	12.09	11.91	1.60%	83,863
Oct 15, 2024	12.09	12.09	11.90	11.90	11.72	-1.00%	7,217
Oct 14, 2024	11.95	12.15	11.90	12.02	11.84	-0.66%	9,291
Oct 11, 2024	12.10	12.10	11.91	12.10	11.92	0.25%	2,007
Oct 10, 2024	12.07	12.07	12.07	12.07	11.89	0.75%	1,861
Oct 9, 2024	11.77	11.98	11.69	11.98	11.80	1.27%	5,215
Oct 8, 2024	11.72	11.93	11.72	11.83	11.65	0.68%	3,739
Oct 7, 2024	11.89	11.95	11.75	11.75	11.57	-1.59%	5,310
Oct 4, 2024	11.94	11.94	11.94	11.94	11.76	1.44%	1,315
Oct 3, 2024	11.88	11.97	11.65	11.77	11.59	0.51%	24,064
Oct 2, 2024	11.79	12.05	11.66	11.71	11.53	-2.01%	14,620
Oct 1, 2024	11.92	12.01	11.84	11.95	11.77	-1.89%	3,439
Sep 30, 2024	11.87	12.30	11.87	12.18	11.99	1.75%	12,936
Sep 27, 2024	11.90	11.97	11.76	11.97	11.79	-0.50%	11,557
Sep 26, 2024	11.80	12.09	11.66	12.03	11.85	2.73%	7,100