BankFinancial Corporation (BFIN)
NASDAQ: BFIN · Real-Time Price · USD
11.94
-0.21 (-1.73%)
At close: May 12, 2025, 4:00 PM
11.94
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
BankFinancial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 11.95 | 11.95 | 11.66 | 11.66 | 11.57 | -0.93% | 8,764 |
| Apr 14, 2025 | 11.67 | 11.94 | 11.41 | 11.77 | 11.67 | 3.98% | 11,099 |
| Apr 11, 2025 | 11.23 | 11.64 | 11.17 | 11.32 | 11.23 | -1.05% | 34,207 |
| Apr 10, 2025 | 12.33 | 12.33 | 11.44 | 11.44 | 11.35 | -6.23% | 16,154 |
| Apr 9, 2025 | 11.79 | 12.26 | 11.54 | 12.20 | 12.10 | 3.21% | 75,263 |
| Apr 8, 2025 | 11.98 | 11.98 | 11.73 | 11.82 | 11.72 | -1.34% | 16,330 |
| Apr 7, 2025 | 11.82 | 12.11 | 11.82 | 11.98 | 11.88 | -0.17% | 7,972 |
| Apr 4, 2025 | 12.27 | 12.39 | 11.87 | 12.00 | 11.90 | -5.06% | 20,946 |
| Apr 3, 2025 | 12.93 | 12.93 | 12.21 | 12.64 | 12.54 | -1.37% | 48,320 |
| Apr 2, 2025 | 12.72 | 12.84 | 12.63 | 12.82 | 12.71 | 1.63% | 13,064 |
| Apr 1, 2025 | 12.68 | 12.75 | 12.61 | 12.61 | 12.51 | -0.24% | 13,282 |
| Mar 31, 2025 | 12.74 | 12.88 | 12.63 | 12.64 | 12.54 | -1.40% | 11,232 |
| Mar 28, 2025 | 12.68 | 12.95 | 12.65 | 12.82 | 12.72 | -1.31% | 10,502 |
| Mar 27, 2025 | 12.77 | 12.99 | 12.73 | 12.99 | 12.88 | 3.51% | 20,569 |
| Mar 26, 2025 | 12.63 | 12.79 | 12.55 | 12.55 | 12.45 | 0.40% | 8,792 |
| Mar 25, 2025 | 12.87 | 13.03 | 12.50 | 12.50 | 12.40 | -2.19% | 20,148 |
| Mar 24, 2025 | 12.88 | 13.19 | 12.78 | 12.78 | 12.68 | -1.62% | 12,937 |
| Mar 21, 2025 | 12.73 | 13.04 | 12.73 | 12.99 | 12.88 | -0.54% | 17,037 |
| Mar 20, 2025 | 13.25 | 13.48 | 13.06 | 13.06 | 12.95 | -0.08% | 14,024 |
| Mar 19, 2025 | 13.13 | 13.30 | 12.61 | 13.07 | 12.96 | -0.23% | 24,742 |
| Mar 18, 2025 | 12.83 | 13.22 | 12.83 | 13.10 | 12.99 | 0.85% | 9,287 |
| Mar 17, 2025 | 12.76 | 13.07 | 12.72 | 12.99 | 12.88 | 2.36% | 13,757 |
| Mar 14, 2025 | 12.68 | 12.89 | 12.67 | 12.69 | 12.59 | 0.24% | 11,869 |
| Mar 13, 2025 | 12.67 | 12.87 | 12.48 | 12.66 | 12.56 | 0.48% | 13,122 |
| Mar 12, 2025 | 12.36 | 12.60 | 12.28 | 12.60 | 12.50 | 1.61% | 19,854 |
| Mar 11, 2025 | 12.42 | 12.48 | 12.40 | 12.40 | 12.30 | -0.80% | 9,277 |
| Mar 10, 2025 | 12.66 | 12.66 | 12.50 | 12.50 | 12.40 | -2.72% | 20,273 |
| Mar 7, 2025 | 12.70 | 13.04 | 12.60 | 12.85 | 12.75 | 0.08% | 11,121 |
| Mar 6, 2025 | 12.86 | 12.86 | 12.60 | 12.84 | 12.74 | -0.39% | 10,349 |
| Mar 5, 2025 | 12.74 | 12.99 | 12.70 | 12.89 | 12.79 | 2.06% | 12,955 |
| Mar 4, 2025 | 13.25 | 13.25 | 12.63 | 12.63 | 12.53 | -3.73% | 15,704 |
| Mar 3, 2025 | 12.96 | 13.30 | 12.96 | 13.12 | 13.01 | -0.91% | 9,797 |