BankFinancial Corporation (BFIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.08 | 10.18 | 10.05 | 10.05 | 10.05 | 6,506 |
| Apr 25, 2024 | 10.10 | 10.21 | 10.05 | 10.05 | 10.05 | 6,100 |
| Apr 24, 2024 | 10.12 | 10.17 | 10.12 | 10.16 | 10.16 | 5,900 |
| Apr 23, 2024 | 10.19 | 10.34 | 10.12 | 10.12 | 10.12 | 8,600 |
| Apr 22, 2024 | 10.12 | 10.14 | 10.00 | 10.00 | 10.00 | 9,000 |
| Apr 19, 2024 | 10.10 | 10.14 | 10.00 | 10.00 | 10.00 | 13,000 |
| Apr 18, 2024 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | 6,600 |
| Apr 17, 2024 | 10.25 | 10.25 | 10.01 | 10.02 | 10.02 | 15,200 |
| Apr 16, 2024 | 10.31 | 10.32 | 10.12 | 10.15 | 10.15 | 19,700 |
| Apr 15, 2024 | 10.33 | 10.35 | 10.30 | 10.30 | 10.30 | 19,900 |
| Apr 12, 2024 | 10.33 | 10.34 | 10.25 | 10.30 | 10.30 | 11,200 |
| Apr 11, 2024 | 10.31 | 10.51 | 10.30 | 10.30 | 10.30 | 8,700 |
| Apr 10, 2024 | 10.39 | 10.39 | 10.11 | 10.24 | 10.24 | 8,700 |
| Apr 09, 2024 | 10.25 | 10.42 | 10.25 | 10.25 | 10.25 | 6,600 |
| Apr 08, 2024 | 10.50 | 10.58 | 10.29 | 10.30 | 10.30 | 10,800 |
| Apr 05, 2024 | 10.30 | 10.54 | 10.30 | 10.35 | 10.35 | 5,000 |
| Apr 04, 2024 | 10.27 | 10.45 | 10.27 | 10.29 | 10.29 | 3,500 |
| Apr 03, 2024 | 10.27 | 10.60 | 10.27 | 10.27 | 10.27 | 13,500 |
| Apr 02, 2024 | 10.50 | 10.56 | 10.31 | 10.31 | 10.31 | 18,100 |
| Apr 01, 2024 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | 6,400 |
| Mar 28, 2024 | 10.32 | 10.61 | 10.32 | 10.50 | 10.50 | 8,400 |
| Mar 27, 2024 | 10.27 | 10.32 | 10.27 | 10.27 | 10.27 | 3,500 |
| Mar 26, 2024 | 10.30 | 10.35 | 10.27 | 10.27 | 10.27 | 9,400 |
| Mar 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,800 |
| Mar 22, 2024 | 10.36 | 10.55 | 10.29 | 10.52 | 10.52 | 3,200 |
| Mar 21, 2024 | 10.34 | 10.48 | 10.34 | 10.45 | 10.45 | 7,000 |
| Mar 20, 2024 | 10.16 | 10.31 | 10.06 | 10.31 | 10.31 | 4,300 |
| Mar 19, 2024 | 10.42 | 10.42 | 10.11 | 10.11 | 10.11 | 5,500 |
| Mar 18, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 7,100 |
| Mar 15, 2024 | 10.21 | 10.32 | 10.21 | 10.30 | 10.30 | 8,200 |
| Mar 14, 2024 | 10.24 | 10.27 | 10.11 | 10.21 | 10.21 | 7,500 |
| Mar 13, 2024 | 10.23 | 10.23 | 10.16 | 10.20 | 10.20 | 2,300 |
| Mar 12, 2024 | 10.12 | 10.23 | 10.00 | 10.08 | 10.08 | 23,800 |
| Mar 11, 2024 | 10.15 | 10.15 | 10.04 | 10.09 | 10.09 | 5,100 |
| Mar 08, 2024 | 10.00 | 10.12 | 10.00 | 10.07 | 10.07 | 9,400 |
| Mar 07, 2024 | 10.02 | 10.20 | 10.00 | 10.02 | 10.02 | 83,500 |
| Mar 06, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 9,400 |
| Mar 05, 2024 | 9.77 | 9.91 | 9.77 | 9.91 | 9.91 | 4,400 |
| Mar 04, 2024 | 9.96 | 9.96 | 9.80 | 9.80 | 9.80 | 19,100 |
| Mar 01, 2024 | 10.00 | 10.02 | 9.90 | 9.90 | 9.90 | 12,800 |
| Feb 29, 2024 | 9.91 | 10.19 | 9.91 | 9.99 | 9.99 | 7,000 |
| Feb 28, 2024 | 10.09 | 10.26 | 9.85 | 9.95 | 9.95 | 13,900 |
| Feb 27, 2024 | 10.29 | 10.30 | 10.01 | 10.07 | 10.07 | 9,000 |
| Feb 26, 2024 | 10.60 | 10.60 | 10.16 | 10.16 | 10.16 | 2,000 |
| Feb 23, 2024 | 10.15 | 10.44 | 10.02 | 10.14 | 10.14 | 14,400 |
| Feb 22, 2024 | 10.43 | 10.43 | 9.65 | 10.08 | 10.08 | 20,700 |
| Feb 21, 2024 | 10.27 | 10.49 | 10.12 | 10.12 | 10.12 | 7,200 |
| Feb 20, 2024 | 10.25 | 10.41 | 10.21 | 10.21 | 10.21 | 6,800 |
| Feb 16, 2024 | 10.11 | 10.31 | 10.11 | 10.26 | 10.26 | 3,200 |
| Feb 15, 2024 | 10.21 | 10.30 | 10.06 | 10.22 | 10.22 | 9,500 |
| Feb 14, 2024 | 10.16 | 10.16 | 9.76 | 9.94 | 9.94 | 29,900 |
| Feb 13, 2024 | 10.33 | 10.33 | 10.16 | 10.16 | 10.16 | 9,100 |
| Feb 12, 2024 | 10.29 | 10.49 | 10.21 | 10.21 | 10.21 | 11,900 |
| Feb 09, 2024 | 10.39 | 10.39 | 10.27 | 10.32 | 10.32 | 7,900 |
| Feb 08, 2024 | 10.23 | 10.48 | 10.23 | 10.42 | 10.42 | 15,900 |
| Feb 08, 2024 | 0.1 Dividend | |||||
| Feb 07, 2024 | 10.35 | 10.36 | 10.07 | 10.30 | 10.20 | 18,000 |
| Feb 06, 2024 | 10.23 | 10.50 | 10.23 | 10.29 | 10.19 | 9,300 |
| Feb 05, 2024 | 10.36 | 10.40 | 10.06 | 10.17 | 10.07 | 36,400 |
| Feb 02, 2024 | 10.30 | 10.68 | 10.30 | 10.43 | 10.33 | 14,700 |
| Feb 01, 2024 | 10.70 | 10.70 | 10.25 | 10.37 | 10.27 | 27,100 |
| Jan 31, 2024 | 10.95 | 11.03 | 10.78 | 10.84 | 10.73 | 11,200 |
| Jan 30, 2024 | 11.01 | 11.12 | 10.90 | 11.12 | 11.01 | 5,800 |
| Jan 29, 2024 | 11.00 | 11.12 | 10.80 | 11.10 | 10.99 | 10,400 |
| Jan 26, 2024 | 10.60 | 11.01 | 10.56 | 11.01 | 10.90 | 7,900 |
| Jan 25, 2024 | 10.55 | 10.83 | 10.52 | 10.83 | 10.72 | 10,400 |
| Jan 24, 2024 | 10.56 | 10.61 | 10.39 | 10.61 | 10.51 | 5,900 |
| Jan 23, 2024 | 10.48 | 10.54 | 10.39 | 10.39 | 10.29 | 24,400 |
| Jan 22, 2024 | 10.78 | 10.79 | 10.40 | 10.50 | 10.40 | 7,000 |
| Jan 19, 2024 | 10.68 | 10.77 | 10.53 | 10.77 | 10.67 | 4,800 |
| Jan 18, 2024 | 10.52 | 10.55 | 10.38 | 10.47 | 10.37 | 4,000 |
| Jan 17, 2024 | 10.47 | 10.59 | 10.39 | 10.49 | 10.39 | 3,200 |
| Jan 16, 2024 | 10.36 | 10.71 | 10.32 | 10.55 | 10.45 | 5,300 |
| Jan 12, 2024 | 10.35 | 10.43 | 10.23 | 10.38 | 10.28 | 7,700 |
| Jan 11, 2024 | 10.20 | 10.29 | 10.13 | 10.29 | 10.19 | 4,700 |
| Jan 10, 2024 | 10.22 | 10.24 | 10.14 | 10.18 | 10.08 | 3,000 |
| Jan 09, 2024 | 10.16 | 10.18 | 9.98 | 10.16 | 10.06 | 7,100 |
| Jan 08, 2024 | 10.17 | 10.28 | 10.16 | 10.16 | 10.06 | 2,300 |
| Jan 05, 2024 | 10.29 | 10.29 | 10.15 | 10.15 | 10.05 | 5,600 |
| Jan 04, 2024 | 10.18 | 10.20 | 10.11 | 10.15 | 10.05 | 4,800 |
| Jan 03, 2024 | 10.24 | 10.24 | 10.11 | 10.11 | 10.01 | 17,600 |
| Jan 02, 2024 | 10.26 | 10.26 | 10.07 | 10.18 | 10.08 | 5,200 |
| Dec 29, 2023 | 10.41 | 10.45 | 10.26 | 10.26 | 10.16 | 2,700 |
| Dec 28, 2023 | 10.32 | 10.65 | 10.32 | 10.47 | 10.37 | 2,100 |
| Dec 27, 2023 | 10.72 | 10.73 | 10.40 | 10.40 | 10.30 | 7,800 |
| Dec 26, 2023 | 10.74 | 10.74 | 10.59 | 10.63 | 10.53 | 4,100 |
| Dec 22, 2023 | 10.58 | 10.76 | 10.31 | 10.70 | 10.60 | 12,100 |
| Dec 21, 2023 | 10.53 | 10.63 | 10.35 | 10.49 | 10.39 | 6,900 |
| Dec 20, 2023 | 10.45 | 10.74 | 10.45 | 10.64 | 10.54 | 17,200 |
| Dec 19, 2023 | 10.06 | 10.73 | 10.06 | 10.54 | 10.44 | 27,200 |
| Dec 18, 2023 | 10.32 | 10.49 | 10.06 | 10.06 | 9.96 | 14,900 |
| Dec 15, 2023 | 9.55 | 10.29 | 9.55 | 10.29 | 10.19 | 13,500 |
| Dec 14, 2023 | 9.50 | 10.09 | 9.50 | 10.09 | 9.99 | 10,900 |
| Dec 13, 2023 | 9.00 | 9.49 | 9.00 | 9.49 | 9.40 | 33,800 |
| Dec 12, 2023 | 9.02 | 9.09 | 9.00 | 9.00 | 8.91 | 11,400 |
| Dec 11, 2023 | 9.02 | 9.15 | 9.02 | 9.05 | 8.96 | 19,900 |
| Dec 08, 2023 | 9.15 | 9.15 | 9.00 | 9.09 | 9.00 | 19,600 |
| Dec 07, 2023 | 9.03 | 9.13 | 9.01 | 9.05 | 8.96 | 37,800 |
| Dec 06, 2023 | 9.00 | 9.05 | 8.99 | 9.03 | 8.94 | 9,800 |
| Dec 05, 2023 | 9.04 | 9.04 | 8.97 | 8.98 | 8.89 | 14,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.