BankFinancial Corporation (BFIN)
NASDAQ: BFIN
· Real-Time Price · USD
11.82
0.14 (1.20%)
At close: Aug 20, 2025, 3:59 PM
11.82
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.58 | 11.74 | 11.56 | 11.68 | 11.68 | 1.39% | 177,310 |
| Aug 18, 2025 | 11.48 | 11.54 | 11.44 | 11.52 | 11.52 | 0.17% | 53,300 |
| Aug 15, 2025 | 11.64 | 11.65 | 11.47 | 11.50 | 11.50 | -1.54% | 105,400 |
| Aug 14, 2025 | 11.76 | 11.76 | 11.63 | 11.68 | 11.58 | -1.27% | 73,730 |
| Aug 13, 2025 | 11.44 | 11.88 | 11.44 | 11.83 | 11.73 | 2.60% | 289,726 |
| Aug 12, 2025 | 11.01 | 11.53 | 11.01 | 11.53 | 11.43 | 5.97% | 431,308 |
| Aug 11, 2025 | 10.84 | 10.90 | 10.83 | 10.88 | 10.79 | 0.83% | 39,046 |
| Aug 8, 2025 | 10.80 | 10.90 | 10.69 | 10.79 | 10.70 | 0.84% | 22,900 |
| Aug 7, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.61 | -2.28% | 22,900 |
| Aug 6, 2025 | 10.92 | 10.99 | 10.90 | 10.95 | 10.86 | 0.18% | 17,000 |
| Aug 5, 2025 | 10.86 | 10.98 | 10.78 | 10.93 | 10.84 | 0.64% | 26,405 |
| Aug 4, 2025 | 11.02 | 11.02 | 10.86 | 10.86 | 10.77 | -0.91% | 40,100 |
| Aug 1, 2025 | 11.11 | 11.11 | 10.92 | 10.96 | 10.87 | -1.44% | 73,333 |
| Jul 31, 2025 | 11.12 | 11.27 | 11.06 | 11.12 | 11.02 | -0.54% | 95,100 |
| Jul 30, 2025 | 11.51 | 11.59 | 11.17 | 11.18 | 11.08 | -2.02% | 62,132 |
| Jul 29, 2025 | 11.78 | 11.78 | 11.38 | 11.41 | 11.31 | -2.48% | 62,341 |
| Jul 28, 2025 | 11.46 | 11.72 | 11.46 | 11.70 | 11.60 | 1.74% | 58,500 |
| Jul 25, 2025 | 11.43 | 11.50 | 11.41 | 11.50 | 11.40 | 0.09% | 39,002 |
| Jul 24, 2025 | 11.82 | 11.82 | 11.49 | 11.49 | 11.39 | -2.63% | 25,200 |
| Jul 23, 2025 | 11.64 | 11.84 | 11.62 | 11.80 | 11.70 | 1.46% | 29,118 |