BankFinancial Corporation (BFIN)

AI Score

Unlock

11.36

-0.08 (-0.70%)

At close: Apr 11, 2025, 3:59 PM

11.75

3.40%

After-hours: Apr 11, 2025, 04:28 PM EDT

BankFinancial Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	11.23	11.23	11.64	11.64	11.17	11.17	11.32	11.32	-1.05%	34,206
Apr 10, 2025	12.33	12.33	12.33	12.33	11.44	11.44	11.44	11.44	-6.23%	16,200
Apr 9, 2025	11.79	11.79	12.26	12.26	11.54	11.54	12.20	12.20	3.21%	75,300
Apr 8, 2025	11.98	11.98	11.98	11.98	11.73	11.73	11.82	11.82	-1.34%	16,330
Apr 7, 2025	11.82	11.82	12.11	12.11	11.82	11.82	11.98	11.98	-0.17%	8,000
Apr 4, 2025	12.27	12.27	12.39	12.39	11.87	11.87	12.00	12.00	-5.06%	20,946
Apr 3, 2025	12.93	12.93	12.93	12.93	12.21	12.21	12.64	12.64	-1.40%	48,320
Apr 2, 2025	12.72	12.72	12.84	12.84	12.63	12.63	12.82	12.82	1.67%	13,100
Apr 1, 2025	12.68	12.68	12.75	12.75	12.61	12.61	12.61	12.61	-0.24%	13,300
Mar 31, 2025	12.74	12.74	12.88	12.88	12.63	12.63	12.64	12.64	-1.40%	11,232
Mar 28, 2025	12.68	12.68	12.95	12.95	12.65	12.65	12.82	12.82	-1.31%	10,502
Mar 27, 2025	12.77	12.77	12.99	12.99	12.73	12.73	12.99	12.99	3.51%	20,600
Mar 26, 2025	12.63	12.63	12.79	12.79	12.55	12.55	12.55	12.55	0.40%	8,800
Mar 25, 2025	12.87	12.87	13.03	13.03	12.50	12.50	12.50	12.50	-2.19%	20,148
Mar 24, 2025	12.88	12.88	13.19	13.19	12.78	12.78	12.78	12.78	-1.62%	12,937
Mar 21, 2025	12.73	12.73	13.04	13.04	12.73	12.73	12.99	12.99	-0.54%	17,037
Mar 20, 2025	13.25	13.25	13.48	13.48	13.06	13.06	13.06	13.06	-0.08%	14,024
Mar 19, 2025	13.13	13.13	13.30	13.30	12.61	12.61	13.07	13.07	-0.23%	24,742
Mar 18, 2025	12.83	12.83	13.22	13.22	12.83	12.83	13.10	13.10	0.85%	9,300
Mar 17, 2025	12.76	12.76	13.07	13.07	12.72	12.72	12.99	12.99	2.36%	13,800
Mar 14, 2025	12.68	12.68	12.89	12.89	12.67	12.67	12.69	12.69	0.24%	11,900
Mar 13, 2025	12.67	12.67	12.87	12.87	12.48	12.48	12.66	12.66	0.48%	13,122
Mar 12, 2025	12.36	12.36	12.60	12.60	12.28	12.28	12.60	12.60	1.61%	19,900
Mar 11, 2025	12.42	12.42	12.48	12.48	12.40	12.40	12.40	12.40	-0.80%	9,300
Mar 10, 2025	12.66	12.66	12.66	12.66	12.50	12.50	12.50	12.50	-2.72%	20,300
Mar 7, 2025	12.70	12.70	13.04	13.04	12.60	12.60	12.85	12.85	0.08%	11,121
Mar 6, 2025	12.86	12.86	12.86	12.86	12.60	12.60	12.84	12.84	-0.39%	10,349
Mar 5, 2025	12.74	12.74	12.99	12.99	12.70	12.70	12.89	12.89	2.06%	13,000
Mar 4, 2025	13.25	13.25	13.25	13.25	12.63	12.63	12.63	12.63	-3.73%	15,704
Mar 3, 2025	12.96	12.96	13.30	13.30	12.96	12.96	13.12	13.12	-0.91%	9,800
Feb 28, 2025	13.19	13.19	13.58	13.58	13.01	13.01	13.24	13.24	1.53%	17,044
Feb 27, 2025	12.80	12.80	13.29	13.29	12.42	12.42	13.04	13.04	0.77%	16,311
Feb 26, 2025	12.53	12.53	12.94	12.94	12.39	12.39	12.94	12.94	2.21%	20,800
Feb 25, 2025	12.55	12.55	12.72	12.72	12.52	12.52	12.66	12.66	0.88%	13,309
Feb 24, 2025	12.82	12.82	12.82	12.82	12.55	12.55	12.55	12.55	-2.71%	18,901
Feb 21, 2025	12.86	12.86	12.98	12.98	12.83	12.83	12.90	12.90	-0.08%	21,533
Feb 20, 2025	13.17	13.17	13.17	13.17	12.86	12.86	12.91	12.91	-2.12%	7,402
Feb 19, 2025	12.92	12.92	13.28	13.28	12.90	12.90	13.19	13.19	1.23%	13,512
Feb 18, 2025	13.10	13.10	13.20	13.20	13.00	13.00	13.03	13.03	-1.44%	14,400
Feb 14, 2025	13.21	13.21	13.23	13.23	13.06	13.06	13.22	13.22	-0.38%	9,220
Feb 13, 2025	13.07	12.97	13.27	13.17	13.07	12.97	13.27	13.17	1.07%	10,900
Feb 12, 2025	13.30	13.20	13.33	13.23	12.93	12.83	13.13	13.03	-1.35%	22,700
Feb 11, 2025	13.13	13.03	13.36	13.26	12.93	12.83	13.31	13.21	1.37%	16,209
Feb 10, 2025	13.24	13.14	13.28	13.18	13.11	13.01	13.13	13.03	-1.50%	16,615
Feb 7, 2025	13.18	13.08	13.41	13.31	12.86	12.76	13.33	13.23	0.23%	27,330
Feb 6, 2025	12.86	12.76	13.30	13.20	12.86	12.76	13.30	13.20	2.94%	12,700
Feb 5, 2025	12.96	12.86	13.14	13.04	12.86	12.76	12.92	12.82	-0.08%	15,812
Feb 4, 2025	13.02	12.92	13.24	13.14	12.86	12.76	12.93	12.83	-2.27%	24,527
Feb 3, 2025	13.40	13.30	13.40	13.30	12.92	12.82	13.23	13.13	-1.85%	10,632
Jan 31, 2025	13.20	13.10	13.53	13.43	13.07	12.97	13.48	13.38	0.97%	88,743