BankFinancial Corporation - BFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.19	12.1	12.1	12.27	12.05	64,281
September 26, 2025	12.29	12.26	12.26	12.38	12.21	79,500
September 25, 2025	12.27	12.29	12.29	12.35	12.25	16,240
September 24, 2025	12.35	12.35	12.35	12.47	12.29	34,600
September 23, 2025	12.55	12.34	12.34	12.67	12.31	52,230
September 22, 2025	12.44	12.42	12.42	12.51	12.31	42,000
September 19, 2025	12.53	12.52	12.52	12.54	12.3	177,300
September 18, 2025	12.23	12.53	12.53	12.55	12.23	77,342
September 17, 2025	12.07	12.14	12.14	12.45	12.07	67,404
September 16, 2025	12.11	12.09	12.09	12.11	11.88	31,130
September 15, 2025	12.34	12.12	12.12	12.34	12.07	37,500
September 12, 2025	12.32	12.27	12.27	12.34	12.25	39,000
September 11, 2025	12.33	12.38	12.38	12.45	12.31	80,100
September 10, 2025	12.31	12.37	12.37	12.37	12.17	93,428
September 09, 2025	12.39	12.21	12.21	12.47	12.2	88,300
September 08, 2025	12.49	12.39	12.39	12.57	12.26	64,914
September 05, 2025	12.69	12.42	12.42	12.74	12.37	34,400
September 04, 2025	12.4	12.59	12.59	12.59	12.38	99,900
September 03, 2025	12.33	12.33	12.33	12.48	12.27	104,300
September 02, 2025	12.3	12.37	12.37	12.39	12.21	54,842
August 29, 2025	12.41	12.38	12.38	12.48	12.33	23,010
August 28, 2025	12.66	12.38	12.38	12.66	12.31	53,442
August 27, 2025	12.52	12.5	12.5	12.57	12.28	81,700
August 26, 2025	12.29	12.42	12.42	12.5	12.29	102,500
August 25, 2025	12.49	12.35	12.35	12.49	12.34	109,924
August 22, 2025	11.78	12.39	12.39	12.43	11.78	353,938
August 21, 2025	11.81	11.88	11.88	11.95	11.75	78,000
August 20, 2025	11.69	11.82	11.82	11.87	11.68	256,000
August 19, 2025	11.58	11.68	11.68	11.74	11.56	177,310
August 18, 2025	11.48	11.52	11.52	11.54	11.44	53,300
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

BankFinancial Corporation (BFIN) NASDAQ