BankFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.64	11.65	11.47	11.50	11.50	-1.54%	105,378
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%	22,880
Aug 7, 2025	10.95	10.95	10.70	10.70	10.61	-2.28%	22,878
Aug 6, 2025	10.92	10.99	10.90	10.95	10.86	0.18%	16,975
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%	40,065
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%	95,099
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%	58,488
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%	25,193
Jul 23, 2025	11.64	11.84	11.62	11.80	11.70	1.46%	29,118
Jul 22, 2025	11.75	11.82	11.63	11.63	11.53	-1.02%	46,276
Jul 21, 2025	11.69	11.85	11.69	11.75	11.65	-0.51%	29,737
Jul 18, 2025	11.92	11.93	11.81	11.81	11.71	-0.34%	31,237
Jul 17, 2025	11.67	11.91	11.67	11.85	11.75	-	51,935
Jul 16, 2025	11.50	11.87	11.45	11.85	11.75	2.42%	53,603
Jul 15, 2025	11.83	11.93	11.57	11.57	11.47	-2.94%	37,682
Jul 14, 2025	11.74	11.95	11.74	11.92	11.82	1.71%	21,109
Jul 11, 2025	11.76	11.76	11.64	11.72	11.62	-1.43%	50,444
Jul 10, 2025	11.66	11.95	11.63	11.89	11.79	1.62%	42,969
Jul 9, 2025	11.84	11.91	11.57	11.70	11.60	-0.43%	27,288
Jul 8, 2025	11.62	11.84	11.61	11.75	11.65	0.60%	26,055
Jul 7, 2025	11.76	11.87	11.65	11.68	11.58	-1.52%	52,333
Jul 3, 2025	11.63	11.90	11.63	11.86	11.76	1.63%	32,156
Jul 2, 2025	11.54	11.75	11.48	11.67	11.57	-0.17%	29,619
Jul 1, 2025	11.55	11.84	11.55	11.69	11.59	1.04%	32,023
Jun 30, 2025	11.40	11.73	11.40	11.57	11.47	1.76%	38,485
Jun 27, 2025	11.51	11.70	11.36	11.37	11.27	-0.96%	1,210,059
Jun 26, 2025	11.38	11.53	11.38	11.48	11.38	1.41%	25,441
Jun 25, 2025	11.59	11.71	11.32	11.32	11.22	-1.57%	40,345
Jun 24, 2025	11.62	11.70	11.45	11.50	11.40	-0.17%	26,525
Jun 23, 2025	11.71	11.75	11.37	11.52	11.42	-0.86%	72,163
Jun 20, 2025	11.37	11.85	11.37	11.62	11.52	1.66%	41,302
Jun 18, 2025	11.30	11.59	11.30	11.43	11.33	1.51%	17,260
Jun 17, 2025	11.32	11.48	11.26	11.26	11.16	-1.23%	27,458
Jun 16, 2025	11.53	11.66	11.40	11.40	11.30	-0.96%	31,091
Jun 13, 2025	11.65	11.73	11.51	11.51	11.41	-1.03%	12,785
Jun 12, 2025	11.63	11.75	11.62	11.63	11.53	-1.61%	23,662
Jun 11, 2025	11.75	11.88	11.73	11.82	11.72	0.51%	20,691
Jun 10, 2025	11.52	11.85	11.52	11.76	11.66	1.55%	20,997
Jun 9, 2025	11.84	11.90	11.58	11.58	11.48	-1.11%	29,526
Jun 6, 2025	11.78	11.88	11.56	11.71	11.61	0.52%	17,091
Jun 5, 2025	11.68	11.76	11.65	11.65	11.55	-0.09%	12,697