BankFinancial Corporation (BFIN)
13.10
-0.14 (-1.06%)
At close: Mar 03, 2025, 3:59 PM
13.12
0.15%
After-hours: Mar 03, 2025, 04:00 PM EST
BFIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.96 | 13.30 | 12.96 | 13.12 | -0.12 | -0.91% | 9,797 |
| Feb 28, 2025 | 13.19 | 13.58 | 13.01 | 13.24 | 0.20 | 1.53% | 17,044 |
| Feb 27, 2025 | 12.80 | 13.29 | 12.42 | 13.04 | 0.10 | 0.77% | 16,311 |
| Feb 26, 2025 | 12.53 | 12.94 | 12.39 | 12.94 | 0.28 | 2.21% | 20,800 |
| Feb 25, 2025 | 12.55 | 12.72 | 12.52 | 12.66 | 0.11 | 0.88% | 13,309 |
| Feb 24, 2025 | 12.82 | 12.82 | 12.55 | 12.55 | -0.35 | -2.71% | 18,901 |
| Feb 21, 2025 | 12.86 | 12.98 | 12.83 | 12.90 | -0.01 | -0.08% | 21,533 |
| Feb 20, 2025 | 13.17 | 13.17 | 12.86 | 12.91 | -0.28 | -2.12% | 7,402 |
| Feb 19, 2025 | 12.92 | 13.28 | 12.90 | 13.19 | 0.16 | 1.23% | 13,512 |
| Feb 18, 2025 | 13.10 | 13.20 | 13.00 | 13.03 | -0.19 | -1.44% | 14,400 |
| Feb 14, 2025 | 13.21 | 13.23 | 13.06 | 13.22 | -0.05 | -0.38% | 9,220 |
| Feb 13, 2025 | 13.07 | 13.27 | 13.07 | 13.27 | 0.14 | 1.07% | 10,900 |
| Feb 12, 2025 | 13.30 | 13.33 | 12.93 | 13.13 | -0.18 | -1.35% | 22,700 |
| Feb 11, 2025 | 13.13 | 13.36 | 12.93 | 13.31 | 0.18 | 1.37% | 16,209 |
| Feb 10, 2025 | 13.24 | 13.28 | 13.11 | 13.13 | -0.20 | -1.50% | 16,615 |
| Feb 7, 2025 | 13.18 | 13.41 | 12.86 | 13.33 | 0.03 | 0.23% | 27,330 |
| Feb 6, 2025 | 12.86 | 13.30 | 12.86 | 13.30 | 0.38 | 2.94% | 12,700 |
| Feb 5, 2025 | 12.96 | 13.14 | 12.86 | 12.92 | -0.01 | -0.08% | 15,812 |
| Feb 4, 2025 | 13.02 | 13.24 | 12.86 | 12.93 | -0.30 | -2.27% | 24,527 |
| Feb 3, 2025 | 13.40 | 13.40 | 12.92 | 13.23 | -0.25 | -1.85% | 10,632 |
| Jan 31, 2025 | 13.20 | 13.53 | 13.07 | 13.48 | 0.13 | 0.97% | 88,743 |
| Jan 30, 2025 | 13.04 | 13.56 | 13.04 | 13.35 | -0.07 | -0.52% | 18,600 |
| Jan 29, 2025 | 12.91 | 13.44 | 12.91 | 13.42 | 0.42 | 3.23% | 21,000 |
| Jan 28, 2025 | 12.75 | 13.19 | 12.75 | 13.00 | 0.00 | 0.00% | 23,130 |
| Jan 27, 2025 | 12.83 | 13.11 | 12.29 | 13.00 | 0.15 | 1.17% | 14,500 |
| Jan 24, 2025 | 12.75 | 12.97 | 12.75 | 12.85 | 0.05 | 0.39% | 10,435 |
| Jan 23, 2025 | 12.46 | 12.80 | 12.35 | 12.80 | 0.31 | 2.48% | 15,632 |
| Jan 22, 2025 | 12.49 | 12.53 | 12.27 | 12.49 | -0.01 | -0.08% | 13,909 |
| Jan 21, 2025 | 12.48 | 12.57 | 12.42 | 12.50 | 0.12 | 0.97% | 12,000 |
| Jan 17, 2025 | 12.14 | 12.42 | 12.14 | 12.38 | 0.18 | 1.48% | 7,200 |
| Jan 16, 2025 | 12.11 | 12.20 | 12.08 | 12.20 | 0.07 | 0.58% | 7,304 |
| Jan 15, 2025 | 12.05 | 12.17 | 11.99 | 12.13 | 0.28 | 2.36% | 30,900 |
| Jan 14, 2025 | 11.58 | 11.95 | 11.58 | 11.85 | 0.27 | 2.33% | 19,000 |
| Jan 13, 2025 | 11.62 | 11.65 | 11.53 | 11.58 | -0.04 | -0.34% | 19,000 |
| Jan 10, 2025 | 11.87 | 12.00 | 11.55 | 11.62 | -0.30 | -2.52% | 15,917 |
| Jan 8, 2025 | 12.07 | 12.07 | 11.84 | 11.92 | -0.09 | -0.75% | 20,600 |
| Jan 7, 2025 | 12.25 | 12.32 | 12.00 | 12.01 | -0.24 | -1.96% | 19,511 |
| Jan 6, 2025 | 12.42 | 12.45 | 12.21 | 12.25 | -0.04 | -0.33% | 16,900 |
| Jan 3, 2025 | 12.21 | 12.35 | 12.11 | 12.29 | 0.13 | 1.07% | 18,900 |
| Jan 2, 2025 | 12.62 | 12.62 | 12.16 | 12.16 | -0.54 | -4.25% | 24,919 |
| Dec 31, 2024 | 12.48 | 12.74 | 12.48 | 12.70 | 0.25 | 2.01% | 14,300 |
| Dec 30, 2024 | 12.47 | 12.53 | 12.14 | 12.45 | -0.05 | -0.40% | 33,000 |
| Dec 27, 2024 | 12.51 | 12.63 | 12.44 | 12.50 | -0.08 | -0.64% | 19,600 |
| Dec 26, 2024 | 12.62 | 12.66 | 12.51 | 12.58 | -0.06 | -0.47% | 17,100 |
| Dec 24, 2024 | 12.42 | 12.64 | 12.41 | 12.64 | 0.14 | 1.12% | 4,145 |
| Dec 23, 2024 | 12.70 | 12.70 | 12.33 | 12.50 | -0.18 | -1.42% | 19,210 |
| Dec 20, 2024 | 12.33 | 12.68 | 12.33 | 12.68 | 0.29 | 2.34% | 24,800 |
| Dec 19, 2024 | 12.37 | 12.68 | 12.07 | 12.39 | -0.08 | -0.64% | 21,700 |
| Dec 18, 2024 | 12.68 | 13.25 | 12.47 | 12.47 | -0.32 | -2.50% | 23,941 |
| Dec 17, 2024 | 12.80 | 13.01 | 12.67 | 12.79 | -0.14 | -1.08% | 15,300 |