BankFinancial Corporation - BFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.64	11.5	11.5	11.65	11.47	105,400
August 14, 2025	11.76	11.68	11.58	11.76	11.63	73,730
August 13, 2025	11.44	11.83	11.73	11.88	11.44	289,726
August 12, 2025	11.01	11.53	11.43	11.53	11.01	431,308
August 11, 2025	10.84	10.88	10.79	10.9	10.83	39,046
August 08, 2025	10.8	10.79	10.7	10.9	10.69	22,900
August 07, 2025	10.95	10.7	10.61	10.95	10.7	22,900
August 06, 2025	10.92	10.95	10.86	10.99	10.9	17,000
August 05, 2025	10.86	10.93	10.84	10.98	10.78	26,405
August 04, 2025	11.02	10.86	10.77	11.02	10.86	40,100
August 01, 2025	11.11	10.96	10.87	11.11	10.92	73,333
July 31, 2025	11.12	11.12	11.12	11.27	11.06	95,100
July 30, 2025	11.51	11.18	11.18	11.59	11.17	61,941
July 29, 2025	11.78	11.41	11.41	11.78	11.38	62,341
July 28, 2025	11.46	11.7	11.7	11.72	11.46	58,500
July 25, 2025	11.43	11.5	11.5	11.5	11.41	39,002
July 24, 2025	11.82	11.49	11.49	11.82	11.49	25,200
July 23, 2025	11.64	11.8	11.8	11.84	11.62	29,118
July 22, 2025	11.75	11.63	11.63	11.82	11.63	46,300
July 21, 2025	11.69	11.75	11.75	11.85	11.69	29,737
July 18, 2025	11.92	11.81	11.81	11.93	11.81	31,237
July 17, 2025	11.67	11.85	11.85	11.91	11.67	51,935
July 16, 2025	11.5	11.85	11.85	11.87	11.45	53,603
July 15, 2025	11.83	11.57	11.57	11.93	11.57	37,700
July 14, 2025	11.74	11.92	11.92	11.95	11.74	21,109
July 11, 2025	11.76	11.72	11.72	11.76	11.64	50,444
July 10, 2025	11.66	11.89	11.89	11.95	11.63	43,000
July 09, 2025	11.84	11.7	11.7	11.91	11.57	27,300
July 08, 2025	11.62	11.75	11.75	11.84	11.61	26,100
July 07, 2025	11.76	11.68	11.68	11.87	11.65	52,333
July 03, 2025	11.63	11.86	11.86	11.9	11.63	32,200
July 02, 2025	11.54	11.67	11.67	11.75	11.48	29,619
July 01, 2025	11.54	11.69	11.69	11.84	11.54	32,023
June 30, 2025	11.4	11.57	11.57	11.73	11.4	38,500
June 27, 2025	11.51	11.37	11.37	11.7	11.36	1.21M
June 26, 2025	11.38	11.48	11.48	11.53	11.38	25,441
June 25, 2025	11.59	11.32	11.32	11.71	11.32	40,345
June 24, 2025	11.62	11.5	11.5	11.7	11.45	26,525
June 23, 2025	11.71	11.52	11.52	11.75	11.37	72,200
June 20, 2025	11.37	11.62	11.62	11.85	11.37	41,302
June 18, 2025	11.3	11.43	11.43	11.59	11.3	17,300
June 17, 2025	11.32	11.26	11.26	11.48	11.26	27,500
June 16, 2025	11.53	11.4	11.4	11.66	11.4	31,100
June 13, 2025	11.65	11.51	11.51	11.73	11.51	12,800
June 12, 2025	11.63	11.63	11.63	11.75	11.62	23,700
June 11, 2025	11.75	11.82	11.82	11.88	11.73	20,700
June 10, 2025	11.52	11.76	11.76	11.85	11.52	21,000
June 09, 2025	11.84	11.58	11.58	11.9	11.58	29,526
June 06, 2025	11.78	11.71	11.71	11.88	11.56	17,100
June 05, 2025	11.68	11.65	11.65	11.76	11.65	12,700
June 04, 2025	11.76	11.66	11.66	11.79	11.66	25,800
June 03, 2025	11.91	11.69	11.69	11.91	11.69	20,421
June 02, 2025	12.11	11.81	11.81	12.11	11.81	22,341
May 30, 2025	12.15	12.04	12.04	12.2	11.96	11,919
May 29, 2025	12.06	12.2	12.2	12.22	11.87	14,514
May 28, 2025	12.01	11.97	11.97	12.09	11.86	10,800
May 27, 2025	12.05	11.94	11.94	12.07	11.93	22,700
May 23, 2025	12.05	12.03	12.03	12.17	11.86	20,907
May 22, 2025	12.29	12.11	12.11	12.3	11.95	15,116
May 21, 2025	12.02	12.21	12.21	12.21	11.9	10,500

BankFinancial Corporation (BFIN) NASDAQ