Advertisement
U.S. markets closed

BankFinancial Corporation (BFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
10.50+0.23 (+2.24%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.3210.6110.3210.5010.508,400
Mar 27, 202410.2710.3210.2710.2710.273,500
Mar 26, 202410.3010.3510.2710.2710.279,400
Mar 25, 202410.3010.3010.3010.3010.301,800
Mar 22, 202410.3610.5510.2910.5210.523,200
Mar 21, 202410.3410.4810.3410.4510.457,000
Mar 20, 202410.1610.3110.0610.3110.314,300
Mar 19, 202410.4210.4210.1110.1110.115,500
Mar 18, 202410.3010.3010.2510.2510.257,100
Mar 15, 202410.2110.3210.2110.3010.308,200
Mar 14, 202410.2410.2710.1110.2110.217,500
Mar 13, 202410.2310.2310.1610.2010.202,300
Mar 12, 202410.1210.2310.0010.0810.0823,800
Mar 11, 202410.1510.1510.0410.0910.095,100
Mar 08, 202410.0010.1210.0010.0710.079,400
Mar 07, 202410.0210.2010.0010.0210.0283,500
Mar 06, 202410.0010.009.959.959.959,400
Mar 05, 20249.779.919.779.919.914,400
Mar 04, 20249.969.969.809.809.8019,100
Mar 01, 202410.0010.029.909.909.9012,800
Feb 29, 20249.9110.199.919.999.997,000
Feb 28, 202410.0910.269.859.959.9513,900
Feb 27, 202410.2910.3010.0110.0710.079,000
Feb 26, 202410.6010.6010.1610.1610.162,000
Feb 23, 202410.1510.4410.0210.1410.1414,400
Feb 22, 202410.4310.439.6510.0810.0820,700
Feb 21, 202410.2710.4910.1210.1210.127,200
Feb 20, 202410.2510.4110.2110.2110.216,800
Feb 16, 202410.1110.3110.1110.2610.263,200
Feb 15, 202410.2110.3010.0610.2210.229,500
Feb 14, 202410.1610.169.769.949.9429,900
Feb 13, 202410.3310.3310.1610.1610.169,100
Feb 12, 202410.2910.4910.2110.2110.2111,900
Feb 09, 202410.3910.3910.2710.3210.327,900
Feb 08, 202410.2310.4810.2310.4210.4215,900
Feb 08, 20240.1 Dividend
Feb 07, 202410.3510.3610.0710.3010.2018,000
Feb 06, 202410.2310.5010.2310.2910.199,300
Feb 05, 202410.3610.4010.0610.1710.0736,400
Feb 02, 202410.3010.6810.3010.4310.3314,700
Feb 01, 202410.7010.7010.2510.3710.2727,100
Jan 31, 202410.9511.0310.7810.8410.7311,200
Jan 30, 202411.0111.1210.9011.1211.015,800
Jan 29, 202411.0011.1210.8011.1010.9910,400
Jan 26, 202410.6011.0110.5611.0110.907,900
Jan 25, 202410.5510.8310.5210.8310.7210,400
Jan 24, 202410.5610.6110.3910.6110.515,900
Jan 23, 202410.4810.5410.3910.3910.2924,400
Jan 22, 202410.7810.7910.4010.5010.407,000
Jan 19, 202410.6810.7710.5310.7710.674,800
Jan 18, 202410.5210.5510.3810.4710.374,000
Jan 17, 202410.4710.5910.3910.4910.393,200
Jan 16, 202410.3610.7110.3210.5510.455,300
Jan 12, 202410.3510.4310.2310.3810.287,700
Jan 11, 202410.2010.2910.1310.2910.194,700
Jan 10, 202410.2210.2410.1410.1810.083,000
Jan 09, 202410.1610.189.9810.1610.067,100
Jan 08, 202410.1710.2810.1610.1610.062,300
Jan 05, 202410.2910.2910.1510.1510.055,600
Jan 04, 202410.1810.2010.1110.1510.054,800
Jan 03, 202410.2410.2410.1110.1110.0117,600
Jan 02, 202410.2610.2610.0710.1810.085,200
Dec 29, 202310.4110.4510.2610.2610.162,700
Dec 28, 202310.3210.6510.3210.4710.372,100
Dec 27, 202310.7210.7310.4010.4010.307,800
Dec 26, 202310.7410.7410.5910.6310.534,100
Dec 22, 202310.5810.7610.3110.7010.6012,100
Dec 21, 202310.5310.6310.3510.4910.396,900
Dec 20, 202310.4510.7410.4510.6410.5417,200
Dec 19, 202310.0610.7310.0610.5410.4427,200
Dec 18, 202310.3210.4910.0610.069.9614,900
Dec 15, 20239.5510.299.5510.2910.1913,500
Dec 14, 20239.5010.099.5010.099.9910,900
Dec 13, 20239.009.499.009.499.4033,800
Dec 12, 20239.029.099.009.008.9111,400
Dec 11, 20239.029.159.029.058.9619,900
Dec 08, 20239.159.159.009.099.0019,600
Dec 07, 20239.039.139.019.058.9637,800
Dec 06, 20239.009.058.999.038.949,800
Dec 05, 20239.049.048.978.988.8914,200
Dec 04, 20238.999.058.918.978.8815,000
Dec 01, 20239.039.048.989.048.954,400
Nov 30, 20239.019.018.938.938.845,600
Nov 29, 20238.859.018.858.988.8911,100
Nov 28, 20238.828.908.828.828.731,500
Nov 27, 20239.039.038.868.898.8010,500
Nov 24, 20238.959.048.838.958.8643,400
Nov 22, 20238.908.958.888.908.8121,600
Nov 21, 20238.928.958.708.908.8112,800
Nov 20, 20238.898.958.888.908.814,300
Nov 17, 20238.898.958.898.958.862,400
Nov 16, 20238.788.958.788.948.8510,700
Nov 15, 20238.678.958.678.898.8035,300
Nov 14, 20238.808.958.798.878.7815,500
Nov 13, 20238.718.718.648.678.592,500
Nov 10, 20238.668.848.668.828.733,500
Nov 09, 20238.678.798.608.798.705,900
Nov 09, 20230.1 Dividend
Nov 08, 20238.758.898.758.818.635,800
Nov 07, 20238.918.918.748.748.563,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...