BankFinancial Corporation - BFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.18	12.17	12.17	12.19	12.03	85,840
December 03, 2025	11.75	12.08	12.08	12.08	11.75	80,600
December 02, 2025	11.88	11.85	11.85	11.97	11.75	30,334
December 01, 2025	11.78	11.85	11.85	11.93	11.78	29,742
November 28, 2025	11.83	11.76	11.76	11.83	11.72	14,748
November 26, 2025	11.79	11.8	11.8	11.93	11.76	35,100
November 25, 2025	11.51	11.91	11.91	11.95	11.51	79,439
November 24, 2025	11.45	11.48	11.48	11.54	11.43	40,500
November 21, 2025	11.13	11.52	11.52	11.68	11.13	110,900
November 20, 2025	11.28	11.14	11.14	11.43	11.12	22,742
November 19, 2025	11.09	11.13	11.13	11.2	11.05	30,200
November 18, 2025	11.27	11.11	11.11	11.27	10.99	23,077
November 17, 2025	11.29	10.96	10.96	11.4	10.96	15,617
November 14, 2025	11.2	11.38	11.38	11.41	11.2	35,700
November 13, 2025	11.45	11.43	11.33	11.54	11.37	28,806
November 12, 2025	11.53	11.42	11.32	11.57	11.4	21,947
November 11, 2025	11.29	11.41	11.31	11.45	11.29	21,204
November 10, 2025	11.43	11.4	11.3	11.48	11.31	22,139
November 07, 2025	11.2	11.33	11.33	11.35	11.19	23,300
November 06, 2025	11.26	11.17	11.17	11.26	11.13	13,315
November 05, 2025	11.22	11.35	11.35	11.36	11.19	24,600
November 04, 2025	11.1	11.14	11.14	11.17	11.06	32,444
November 03, 2025	11	11.17	11.17	11.19	10.96	12,339
October 31, 2025	10.95	11.05	11.05	11.14	10.95	11,830
October 30, 2025	11.09	11.07	11.07	11.33	11.06	13,902
October 29, 2025	11.31	11.14	11.14	11.46	11.08	25,835
October 28, 2025	11.39	11.36	11.36	11.49	11.36	14,600
October 27, 2025	11.47	11.37	11.37	11.51	11.33	11,742
October 24, 2025	11.61	11.47	11.47	11.71	11.37	19,603
October 23, 2025	11.44	11.51	11.51	11.53	11.44	10,808
October 22, 2025	11.51	11.58	11.58	11.65	11.49	17,422
October 21, 2025	11.6	11.51	11.51	11.6	11.42	12,800
October 20, 2025	11.38	11.51	11.51	11.51	11.3	16,300
October 17, 2025	11.07	11.2	11.2	11.23	11.07	17,000
October 16, 2025	11.81	11	11	11.81	10.96	27,400
October 15, 2025	12.18	11.89	11.89	12.22	11.84	16,000
October 14, 2025	11.68	12.12	12.12	12.18	11.68	46,116
October 13, 2025	11.64	11.8	11.8	11.8	11.6	25,643
October 10, 2025	12.02	11.56	11.56	12.2	11.53	35,000
October 09, 2025	12.13	12.05	12.05	12.13	12	16,727
October 08, 2025	12.17	12.17	12.17	12.21	12.1	33,000
October 07, 2025	12.41	12.21	12.21	12.44	12.19	185,900
October 06, 2025	12.43	12.28	12.28	12.49	12.27	59,543
October 03, 2025	12.14	12.37	12.37	12.47	12.14	111,300
October 02, 2025	11.98	12.06	12.06	12.06	11.81	75,031
October 01, 2025	11.93	12.02	12.02	12.04	11.92	96,540
September 30, 2025	12.15	12.03	12.03	12.15	11.86	70,402
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

BankFinancial Corporation (BFIN) NASDAQ