BankFinancial Corporation - Common Stock (BFIN)

Historical Prices For BankFinancial Corporation - Common Stock (BFIN)

Date Range:

2025-05-15 - 2025-08-15

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2025	11.76	11.76	11.63	11.68	73,730	11.68
8/13/2025	11.44	11.88	11.44	11.83	289,726	11.83
8/12/2025	11.01	11.53	11.01	11.53	431,308	11.53
8/11/2025	10.84	10.90	10.83	10.88	39,046	10.88
8/08/2025	10.80	10.90	10.69	10.79	22,880	10.79
8/07/2025	10.95	10.95	10.70	10.70	22,878	10.70
8/06/2025	10.92	10.98	10.89	10.95	16,975	10.95
8/05/2025	10.86	10.98	10.78	10.93	26,405	10.93
8/04/2025	11.02	11.02	10.86	10.86	40,065	10.86
8/01/2025	11.11	11.11	10.92	10.96	73,333	10.96
7/31/2025	11.12	11.27	11.06	11.12	95,099	11.12
7/30/2025	11.51	11.59	11.17	11.18	62,132	11.18
7/29/2025	11.78	11.78	11.38	11.41	62,341	11.41
7/28/2025	11.46	11.72	11.46	11.70	58,488	11.70
7/25/2025	11.43	11.50	11.41	11.50	39,002	11.50
7/24/2025	11.82	11.82	11.49	11.49	25,193	11.49
7/23/2025	11.64	11.84	11.62	11.80	29,118	11.80
7/22/2025	11.75	11.82	11.63	11.63	46,276	11.63
7/21/2025	11.69	11.85	11.69	11.75	29,737	11.75
7/18/2025	11.92	11.93	11.81	11.81	31,237	11.81
7/17/2025	11.67	11.90	11.67	11.85	51,935	11.85
7/16/2025	11.50	11.87	11.45	11.85	53,603	11.85
7/15/2025	11.83	11.93	11.57	11.57	37,682	11.57
7/14/2025	11.74	11.95	11.74	11.92	21,109	11.92
7/11/2025	11.76	11.76	11.64	11.72	50,444	11.72
7/10/2025	11.66	11.95	11.63	11.89	42,969	11.89
7/09/2025	11.84	11.91	11.57	11.70	27,288	11.70
7/08/2025	11.62	11.84	11.61	11.75	26,055	11.75
7/07/2025	11.76	11.87	11.64	11.68	52,333	11.68
7/03/2025	11.63	11.90	11.63	11.86	32,156	11.86
7/02/2025	11.53	11.75	11.48	11.67	29,619	11.67
7/01/2025	11.54	11.84	11.54	11.69	32,023	11.69
6/30/2025	11.40	11.73	11.40	11.57	38,485	11.57
6/27/2025	11.51	11.70	11.36	11.37	1,210,059	11.37
6/26/2025	11.38	11.53	11.38	11.48	25,441	11.48
6/25/2025	11.59	11.71	11.32	11.32	40,345	11.32
6/24/2025	11.62	11.70	11.45	11.50	26,525	11.50
6/23/2025	11.71	11.75	11.37	11.52	72,163	11.52
6/20/2025	11.37	11.85	11.37	11.62	41,302	11.62
6/18/2025	11.30	11.59	11.30	11.43	17,260	11.43
6/17/2025	11.32	11.48	11.26	11.26	27,458	11.26
6/16/2025	11.53	11.66	11.40	11.40	31,091	11.40
6/13/2025	11.65	11.73	11.51	11.51	12,785	11.51
6/12/2025	11.63	11.75	11.62	11.63	23,662	11.63
6/11/2025	11.75	11.88	11.73	11.82	20,691	11.82
6/10/2025	11.52	11.85	11.52	11.76	20,997	11.76
6/09/2025	11.84	11.89	11.58	11.58	29,526	11.58
6/06/2025	11.78	11.88	11.56	11.71	17,091	11.71
6/05/2025	11.68	11.76	11.65	11.65	12,697	11.65
6/04/2025	11.76	11.79	11.66	11.66	25,791	11.66
6/03/2025	11.91	11.91	11.69	11.69	20,421	11.69
6/02/2025	12.11	12.11	11.81	11.81	22,341	11.81
5/30/2025	12.15	12.20	11.96	12.04	11,919	12.04
5/29/2025	12.06	12.22	11.87	12.20	14,514	12.20
5/28/2025	12.01	12.09	11.86	11.97	10,765	11.97
5/27/2025	12.05	12.07	11.93	11.94	22,650	11.94
5/23/2025	12.05	12.17	11.86	12.03	20,907	12.03
5/22/2025	12.29	12.30	11.95	12.11	15,116	12.11
5/21/2025	12.02	12.21	11.90	12.21	10,481	12.21
5/20/2025	11.98	12.08	11.89	12.04	10,135	12.04
5/19/2025	11.89	12.03	11.89	12.00	9,966	12.00
5/16/2025	11.98	12.13	11.90	11.92	17,881	11.92
5/15/2025	12.10	12.36	11.89	12.03	34,680	12.03