BFIN - BankFinancial CORP
12.15
-0.130 -1.070%
Share volume: 19,909
Last Updated: 05-09-2025
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$12.28
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $12.31 | $12.31 | $12.33 | $12.33 | $12.10 | $12.10 | $12.15 | $12.15 | 19,909 | $19,909.00 |
| 05-08-2025 | $12.31 | $12.31 | $12.47 | $12.47 | $12.27 | $12.27 | $12.28 | $12.28 | 42,660 | $42,660.00 |
| 05-07-2025 | $12.39 | $12.39 | $12.47 | $12.47 | $12.30 | $12.30 | $12.33 | $12.33 | 9,488 | $9,488.00 |
| 05-06-2025 | $12.44 | $12.44 | $12.53 | $12.53 | $12.33 | $12.33 | $12.33 | $12.33 | 12,003 | $12,003.00 |
| 05-05-2025 | $12.80 | $12.80 | $12.80 | $12.80 | $12.28 | $12.28 | $12.47 | $12.47 | 9,924 | $9,924.00 |
| 05-02-2025 | $12.49 | $12.49 | $12.74 | $12.74 | $12.26 | $12.26 | $12.69 | $12.69 | 36,992 | $36,992.00 |
| 05-01-2025 | $12.26 | $12.26 | $12.68 | $12.68 | $12.26 | $12.26 | $12.30 | $12.30 | 15,839 | $15,839.00 |
| 04-30-2025 | $12.20 | $12.20 | $12.49 | $12.49 | $12.20 | $12.20 | $12.29 | $12.29 | 17,319 | $17,319.00 |
| 04-29-2025 | $12.25 | $12.25 | $12.50 | $12.50 | $12.13 | $12.13 | $12.50 | $12.50 | 17,254 | $17,254.00 |
| 04-28-2025 | $12.21 | $12.21 | $12.31 | $12.31 | $12.18 | $12.18 | $12.18 | $12.18 | 20,700 | $20,700.00 |
