BankFinancial Corporation (BFIN)
NASDAQ: BFIN
· Real-Time Price · USD
12.38
0.01 (0.08%)
At close: Sep 11, 2025, 11:07 AM
BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,400 |
| Sep 4, 2025 | 12.40 | 12.59 | 12.38 | 12.59 | 12.59 | 2.11% | 99,900 |
| Sep 3, 2025 | 12.33 | 12.48 | 12.27 | 12.33 | 12.33 | -0.32% | 104,300 |
| 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 | 0.00% | 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% | 81,700 |
| Aug 26, 2025 | 12.29 | 12.50 | 12.29 | 12.42 | 12.42 | 0.57% | 102,500 |
| 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% | 78,000 |
| Aug 20, 2025 | 11.69 | 11.87 | 11.68 | 11.82 | 11.82 | 1.20% | 256,000 |
| 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% | 53,300 |
| Aug 15, 2025 | 11.64 | 11.65 | 11.47 | 11.50 | 11.50 | -1.54% | 105,400 |
| 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 |