BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.51	11.70	11.36	11.37	11.37	-0.96%	1,210,059
Jun 26, 2025	11.38	11.53	11.38	11.48	11.48	1.41%	25,441
Jun 25, 2025	11.59	11.71	11.32	11.32	11.32	-1.57%	40,345
Jun 24, 2025	11.62	11.70	11.45	11.50	11.50	-0.17%	26,525
Jun 23, 2025	11.71	11.75	11.37	11.52	11.52	-0.86%	72,163
Jun 20, 2025	11.37	11.85	11.37	11.62	11.62	1.66%	41,302
Jun 18, 2025	11.30	11.59	11.30	11.43	11.43	1.51%	17,260
Jun 17, 2025	11.32	11.48	11.26	11.26	11.26	-1.23%	27,458
Jun 16, 2025	11.53	11.66	11.40	11.40	11.40	-0.96%	31,091
Jun 13, 2025	11.65	11.73	11.51	11.51	11.51	-1.03%	12,785
Jun 12, 2025	11.63	11.75	11.62	11.63	11.63	-1.61%	23,662
Jun 11, 2025	11.75	11.88	11.73	11.82	11.82	0.51%	20,691
Jun 10, 2025	11.52	11.85	11.52	11.76	11.76	1.55%	20,997
Jun 9, 2025	11.84	11.90	11.58	11.58	11.58	-1.11%	29,526
Jun 6, 2025	11.78	11.88	11.56	11.71	11.71	0.52%	17,091
Jun 5, 2025	11.68	11.76	11.65	11.65	11.65	-0.09%	12,697
Jun 4, 2025	11.76	11.79	11.66	11.66	11.66	-0.26%	25,791
Jun 3, 2025	11.91	11.91	11.69	11.69	11.69	-1.02%	20,421
Jun 2, 2025	12.11	12.11	11.81	11.81	11.81	-1.91%	22,341
May 30, 2025	12.15	12.20	11.96	12.04	12.04	-1.31%	11,919
May 29, 2025	12.06	12.22	11.87	12.20	12.20	1.92%	14,514
May 28, 2025	12.01	12.09	11.86	11.97	11.97	0.25%	10,765
May 27, 2025	12.05	12.07	11.93	11.94	11.94	-0.75%	22,650
May 23, 2025	12.05	12.17	11.86	12.03	12.03	-0.66%	20,907
May 22, 2025	12.29	12.30	11.95	12.11	12.11	-0.82%	15,116
May 21, 2025	12.02	12.21	11.90	12.21	12.21	1.41%	10,481
May 20, 2025	11.98	12.08	11.90	12.04	12.04	0.33%	10,135
May 19, 2025	11.89	12.03	11.89	12.00	12.00	0.67%	9,966
May 16, 2025	11.98	12.13	11.90	11.92	11.92	-0.91%	17,881
May 15, 2025	12.10	12.36	11.90	12.03	12.03	-0.99%	34,680
May 14, 2025	11.95	12.18	11.95	12.15	12.15	0.91%	14,538
May 13, 2025	12.03	12.11	12.00	12.04	12.04	0.84%	18,156
May 12, 2025	12.40	12.40	11.94	11.94	11.94	-1.73%	19,351
May 9, 2025	12.31	12.33	12.10	12.15	12.15	-1.06%	19,909
May 8, 2025	12.31	12.47	12.27	12.28	12.18	-0.41%	42,660
May 7, 2025	12.39	12.47	12.30	12.33	12.23	-	9,488
May 6, 2025	12.44	12.53	12.33	12.33	12.23	-1.12%	12,003
May 5, 2025	12.80	12.80	12.28	12.47	12.37	-1.73%	9,924
May 2, 2025	12.49	12.74	12.26	12.69	12.59	3.17%	36,992
May 1, 2025	12.26	12.68	12.26	12.30	12.20	0.08%	15,839
Apr 30, 2025	12.20	12.49	12.20	12.29	12.19	-1.68%	17,319
Apr 29, 2025	12.25	12.50	12.13	12.50	12.40	2.63%	17,254
Apr 28, 2025	12.21	12.31	12.18	12.18	12.08	-0.41%	20,700
Apr 25, 2025	11.93	12.34	11.93	12.23	12.13	0.25%	7,337
Apr 24, 2025	12.11	12.46	12.11	12.20	12.10	-0.25%	17,001
Apr 23, 2025	12.10	12.41	11.58	12.23	12.13	1.33%	54,360
Apr 22, 2025	11.76	12.30	11.76	12.07	11.97	2.64%	17,092
Apr 21, 2025	11.59	12.20	11.59	11.76	11.66	-2.73%	11,658
Apr 17, 2025	12.17	12.24	11.86	12.09	11.99	2.81%	15,195
Apr 16, 2025	11.60	11.93	11.54	11.76	11.66	0.86%	9,677