BankFinancial Corporation (BFIN) Historical Stock Data
12.57 ↑0.03 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFIN is up 0.38% a day on average. There have been 14 days where BankFinancial Corporation closed green and 16 days where BFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.60 | 12.57 | ↓$0.03 (-0.24%) | 12.56 | 12.65 | 13.46K |
| 2024-11-21 | 12.63 | 12.54 | ↓$0.09 (-0.71%) | 12.51 | 12.63 | 10.69K |
| 2024-11-20 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.41 | 12.51 | 10.59K |
| 2024-11-19 | 12.52 | 12.50 | ↓$0.02 (-0.16%) | 12.40 | 12.52 | 9.18K |
| 2024-11-18 | 12.54 | 12.44 | ↓$0.10 (-0.80%) | 12.40 | 12.96 | 12.10K |
| 2024-11-15 | 12.75 | 12.66 | ↓$0.09 (-0.71%) | 12.43 | 12.86 | 5.77K |
| 2024-11-14 | 12.44 | 12.85 | ↑$0.41 (3.30%) | 12.30 | 12.88 | 21.36K |
| 2024-11-13 | 12.31 | 12.44 | ↑$0.13 (1.06%) | 12.16 | 12.44 | 3.87K |
| 2024-11-12 | 12.28 | 12.23 | ↓$0.05 (-0.41%) | 12.16 | 12.34 | 10.93K |
| 2024-11-11 | 12.25 | 12.13 | ↓$0.12 (-0.98%) | 12.13 | 12.43 | 8.24K |
| 2024-11-08 | 12.20 | 12.11 | ↓$0.09 (-0.74%) | 12.00 | 12.25 | 4.16K |
| 2024-11-07 | 12.34 | 12.16 | ↓$0.18 (-1.46%) | 12.04 | 12.34 | 2.85K |
| 2024-11-06 | 11.62 | 12.23 | ↑$0.61 (5.25%) | 11.62 | 12.25 | 44.59K |
| 2024-11-05 | 11.90 | 12.16 | ↑$0.26 (2.18%) | 11.64 | 12.23 | 3.30K |
| 2024-11-04 | 12.22 | 11.82 | ↓$0.40 (-3.27%) | 11.82 | 12.22 | 9.88K |
| 2024-11-01 | 11.98 | 12.23 | ↑$0.25 (2.09%) | 11.98 | 12.23 | 10.34K |
| 2024-10-31 | 12.14 | 12.19 | ↑$0.05 (0.41%) | 11.94 | 12.22 | 3.12K |
| 2024-10-30 | 12.18 | 12.25 | ↑$0.07 (0.57%) | 11.93 | 12.25 | 13.39K |
| 2024-10-29 | 12.07 | 12.07 | ↑$0.00 (0.00%) | 12.04 | 12.22 | 4.10K |
| 2024-10-28 | 12.45 | 12.11 | ↓$0.34 (-2.73%) | 11.86 | 12.45 | 17.87K |
| 2024-10-25 | 12.50 | 12.47 | ↓$0.03 (-0.24%) | 12.02 | 12.50 | 13.35K |
| 2024-10-24 | 11.64 | 12.50 | ↑$0.86 (7.39%) | 11.64 | 12.50 | 15.88K |
| 2024-10-23 | 11.64 | 12.03 | ↑$0.39 (3.35%) | 11.36 | 12.04 | 19.78K |
| 2024-10-22 | 12.02 | 11.76 | ↓$0.26 (-2.16%) | 11.75 | 12.02 | 10.94K |
| 2024-10-21 | 12.11 | 11.81 | ↓$0.30 (-2.48%) | 11.81 | 12.11 | 10.88K |
| 2024-10-18 | 12.45 | 12.29 | ↓$0.16 (-1.29%) | 12.29 | 12.50 | 6.65K |
| 2024-10-17 | 11.95 | 12.42 | ↑$0.47 (3.93%) | 11.95 | 12.44 | 17.20K |
| 2024-10-16 | 11.95 | 12.09 | ↑$0.14 (1.17%) | 11.90 | 12.09 | 83.86K |
| 2024-10-15 | 12.09 | 11.90 | ↓$0.19 (-1.56%) | 11.90 | 12.09 | 7.22K |
| 2024-10-14 | 11.95 | 12.02 | ↑$0.07 (0.59%) | 11.90 | 12.15 | 9.29K |
Create an account or log in to view more rows.
$BFIN Lol she wants higher
$BFIN going green
$BFIN man this will be good in coming weeks
$BFIN buy the dip.
$BFIN It's coming
load 'em up.
$BFIN GET IN mofos!!!
$BFIN Very bullish action
$BFIN buy buy buy!!
$BFIN come on bulls we can do it
don’t let bears win
$BFIN LFGGGGGG