BankFinancial Corporation (BFIN)
NASDAQ: BFIN · Real-Time Price · USD
11.34
+0.17 (1.52%)
At close: Nov 7, 2025, 4:00 PM EST
11.33
-0.01 (-0.09%)
After-hours: Nov 7, 2025, 4:14 PM EST
BankFinancial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.20 | 11.35 | 11.19 | 11.33 | 11.33 | 1.43% | 23,341 |
| Nov 6, 2025 | 11.26 | 11.26 | 11.13 | 11.17 | 11.17 | -1.59% | 13,315 |
| Nov 5, 2025 | 11.22 | 11.36 | 11.19 | 11.35 | 11.35 | 1.89% | 24,555 |
| Nov 4, 2025 | 11.10 | 11.17 | 11.06 | 11.14 | 11.14 | -0.27% | 32,444 |
| Nov 3, 2025 | 11.00 | 11.19 | 10.96 | 11.17 | 11.17 | 1.09% | 12,339 |
| Oct 31, 2025 | 10.95 | 11.14 | 10.95 | 11.05 | 11.05 | -0.18% | 11,830 |
| Oct 30, 2025 | 11.09 | 11.33 | 11.06 | 11.07 | 11.07 | -0.63% | 13,902 |
| Oct 29, 2025 | 11.31 | 11.46 | 11.08 | 11.14 | 11.14 | -1.94% | 25,835 |
| Oct 28, 2025 | 11.39 | 11.49 | 11.36 | 11.36 | 11.36 | -0.09% | 14,566 |
| Oct 27, 2025 | 11.47 | 11.51 | 11.33 | 11.37 | 11.37 | -0.87% | 11,742 |
| Oct 24, 2025 | 11.61 | 11.71 | 11.37 | 11.47 | 11.47 | -0.35% | 19,603 |
| Oct 23, 2025 | 11.44 | 11.53 | 11.44 | 11.51 | 11.51 | -0.60% | 10,808 |
| Oct 22, 2025 | 11.51 | 11.65 | 11.49 | 11.58 | 11.58 | 0.61% | 17,422 |
| Oct 21, 2025 | 11.60 | 11.60 | 11.42 | 11.51 | 11.51 | - | 12,754 |
| Oct 20, 2025 | 11.38 | 11.51 | 11.30 | 11.51 | 11.51 | 2.77% | 16,281 |
| 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 |