BankFinancial Corporation - Common Stock (NQ:BFIN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2025	12.39	12.47	12.30	12.33	7,862	+0.00(+0.00%)
May 06, 2025	12.44	12.53	12.33	12.33	12,003	-0.14(-1.12%)
May 05, 2025	12.80	12.80	12.28	12.47	9,924	-0.22(-1.73%)
May 02, 2025	12.49	12.74	12.26	12.69	36,992	+0.39(+3.17%)
May 01, 2025	12.26	12.68	12.26	12.30	15,839	+0.01(+0.08%)
Apr 30, 2025	12.20	12.49	12.20	12.29	17,319	-0.21(-1.68%)
Apr 29, 2025	12.24	12.50	12.12	12.50	17,254	+0.32(+2.63%)
Apr 28, 2025	12.21	12.31	12.18	12.18	20,700	-0.05(-0.41%)
Apr 25, 2025	11.93	12.34	11.93	12.23	7,337	+0.03(+0.25%)
Apr 24, 2025	12.11	12.46	12.11	12.20	17,001	-0.03(-0.25%)
Apr 23, 2025	12.10	12.41	11.58	12.23	54,360	+0.16(+1.33%)
Apr 22, 2025	11.76	12.30	11.76	12.07	17,092	+0.31(+2.64%)
Apr 21, 2025	11.59	12.20	11.59	11.76	11,658	-0.33(-2.73%)
Apr 17, 2025	12.17	12.24	11.86	12.09	15,195	+0.33(+2.81%)
Apr 16, 2025	11.60	11.93	11.54	11.76	9,677	+0.10(+0.86%)
Apr 15, 2025	11.95	11.95	11.66	11.66	8,764	-0.11(-0.93%)
Apr 14, 2025	11.67	11.94	11.41	11.77	11,099	+0.45(+3.98%)
Apr 11, 2025	11.23	11.64	11.17	11.32	34,207	-0.12(-1.05%)
Apr 10, 2025	12.33	12.33	11.44	11.44	16,154	-0.76(-6.23%)
Apr 09, 2025	11.79	12.26	11.54	12.20	75,263	+0.38(+3.21%)
Apr 08, 2025	11.98	11.98	11.73	11.82	16,330	-0.16(-1.34%)
Apr 07, 2025	11.82	12.11	11.82	11.98	7,972	-0.02(-0.17%)
Apr 04, 2025	12.27	12.39	11.87	12.00	20,946	-0.64(-5.06%)
Apr 03, 2025	12.93	12.93	12.21	12.64	48,320	-0.17(-1.37%)
Apr 02, 2025	12.72	12.84	12.63	12.81	13,064	+0.21(+1.63%)
Apr 01, 2025	12.68	12.75	12.61	12.61	13,282	-0.03(-0.24%)
Mar 31, 2025	12.74	12.88	12.63	12.64	11,232	-0.18(-1.40%)
Mar 28, 2025	12.68	12.95	12.65	12.82	10,502	-0.17(-1.31%)
Mar 27, 2025	12.77	12.99	12.73	12.99	20,569	+0.44(+3.51%)
Mar 26, 2025	12.63	12.79	12.55	12.55	8,792	+0.05(+0.40%)
Mar 25, 2025	12.87	13.03	12.50	12.50	20,148	-0.28(-2.19%)
Mar 24, 2025	12.88	13.19	12.78	12.78	12,937	-0.21(-1.62%)
Mar 21, 2025	12.72	13.04	12.72	12.99	17,037	-0.07(-0.54%)
Mar 20, 2025	13.25	13.48	13.06	13.06	14,024	-0.01(-0.08%)
Mar 19, 2025	13.13	13.30	12.61	13.07	24,742	-0.03(-0.23%)
Mar 18, 2025	12.82	13.22	12.82	13.10	9,287	+0.11(+0.85%)
Mar 17, 2025	12.76	13.07	12.72	12.99	13,757	+0.30(+2.36%)
Mar 14, 2025	12.68	12.88	12.67	12.69	11,869	+0.03(+0.24%)
Mar 13, 2025	12.67	12.87	12.48	12.66	13,122	+0.06(+0.48%)
Mar 12, 2025	12.36	12.60	12.28	12.60	19,854	+0.20(+1.61%)
Mar 11, 2025	12.41	12.48	12.40	12.40	9,277	-0.10(-0.80%)
Mar 10, 2025	12.66	12.66	12.50	12.50	20,273	-0.35(-2.72%)
Mar 07, 2025	12.70	13.04	12.60	12.85	11,121	+0.01(+0.08%)
Mar 06, 2025	12.86	12.86	12.60	12.84	10,349	-0.05(-0.39%)
Mar 05, 2025	12.74	12.99	12.70	12.89	12,955	+0.26(+2.06%)
Mar 04, 2025	13.25	13.25	12.63	12.63	15,704	-0.49(-3.73%)