BankFinancial Corporation (BFIN) NASDAQ

12.41

-0.015(-0.12%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202512.6912.4212.4212.7412.3734,400
September 04, 202512.412.5912.5912.5912.3899,900
September 03, 202512.3312.3312.3312.4812.27104,300
September 02, 202512.312.3712.3712.3912.2154,842
August 29, 202512.4112.3812.3812.4812.3323,010
August 28, 202512.6612.3812.3812.6612.3153,442
August 27, 202512.5212.512.512.5712.2881,700
August 26, 202512.2912.4212.4212.512.29102,500
August 25, 202512.4912.3512.3512.4912.34109,924
August 22, 202511.7812.3912.3912.4311.78353,938
August 21, 202511.8111.8811.8811.9511.7578,000
August 20, 202511.6911.8211.8211.8711.68256,000
August 19, 202511.5811.6811.6811.7411.56177,310
August 18, 202511.4811.5211.5211.5411.4453,300
August 15, 202511.6411.511.511.6511.47105,400
August 14, 202511.7611.6811.5811.7611.6373,730
August 13, 202511.4411.8311.7311.8811.44289,726
August 12, 202511.0111.5311.4311.5311.01431,308
August 11, 202510.8410.8810.7910.910.8339,046
August 08, 202510.810.7910.710.910.6922,900
August 07, 202510.9510.710.6110.9510.722,900
August 06, 202510.9210.9510.8610.9910.917,000
August 05, 202510.8610.9310.8410.9810.7826,405
August 04, 202511.0210.8610.7711.0210.8640,100
August 01, 202511.1110.9610.8711.1110.9273,333
July 31, 202511.1211.1211.1211.2711.0695,100
July 30, 202511.5111.1811.1811.5911.1761,941
July 29, 202511.7811.4111.4111.7811.3862,341
July 28, 202511.4611.711.711.7211.4658,500
July 25, 202511.4311.511.511.511.4139,002
July 24, 202511.8211.4911.4911.8211.4925,200
July 23, 202511.6411.811.811.8411.6229,118
July 22, 202511.7511.6311.6311.8211.6346,300
July 21, 202511.6911.7511.7511.8511.6929,737
July 18, 202511.9211.8111.8111.9311.8131,237
July 17, 202511.6711.8511.8511.9111.6751,935
July 16, 202511.511.8511.8511.8711.4553,603
July 15, 202511.8311.5711.5711.9311.5737,700
July 14, 202511.7411.9211.9211.9511.7421,109
July 11, 202511.7611.7211.7211.7611.6450,444
July 10, 202511.6611.8911.8911.9511.6343,000
July 09, 202511.8411.711.711.9111.5727,300
July 08, 202511.6211.7511.7511.8411.6126,100
July 07, 202511.7611.6811.6811.8711.6552,333
July 03, 202511.6311.8611.8611.911.6332,200
July 02, 202511.5411.6711.6711.7511.4829,619
July 01, 202511.5411.6911.6911.8411.5432,023
June 30, 202511.411.5711.5711.7311.438,500
June 27, 202511.5111.3711.3711.711.361.21M
June 26, 202511.3811.4811.4811.5311.3825,441
June 25, 202511.5911.3211.3211.7111.3240,345
June 24, 202511.6211.511.511.711.4526,525
June 23, 202511.7111.5211.5211.7511.3772,200
June 20, 202511.3711.6211.6211.8511.3741,302
June 18, 202511.311.4311.4311.5911.317,300
June 17, 202511.3211.2611.2611.4811.2627,500
June 16, 202511.5311.411.411.6611.431,100
June 13, 202511.6511.5111.5111.7311.5112,800
June 12, 202511.6311.6311.6311.7511.6223,700
June 11, 202511.7511.8211.8211.8811.7320,700