BankFinancial Corporation (BFIN) Historical Stock Data
12.68 ↑0.29 (2.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFIN is down -0.02% a day on average. There have been 13 days where BankFinancial Corporation closed green and 17 days where BFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.33 | 12.68 | ↑$0.35 (2.84%) | 12.33 | 12.68 | 24.76K |
| 2024-12-19 | 12.37 | 12.39 | ↑$0.02 (0.16%) | 12.07 | 12.68 | 21.69K |
| 2024-12-18 | 12.68 | 12.47 | ↓$0.21 (-1.66%) | 12.47 | 13.25 | 23.94K |
| 2024-12-17 | 12.80 | 12.79 | ↓$0.01 (-0.08%) | 12.67 | 13.01 | 15.28K |
| 2024-12-16 | 13.05 | 12.93 | ↓$0.12 (-0.92%) | 12.89 | 13.07 | 6.95K |
| 2024-12-13 | 12.55 | 13.08 | ↑$0.53 (4.22%) | 12.37 | 13.08 | 18.36K |
| 2024-12-12 | 12.82 | 12.54 | ↓$0.28 (-2.18%) | 12.54 | 13.20 | 44.19K |
| 2024-12-11 | 13.49 | 12.82 | ↓$0.67 (-4.97%) | 12.75 | 13.75 | 22.35K |
| 2024-12-10 | 13.76 | 13.41 | ↓$0.35 (-2.54%) | 13.41 | 13.83 | 13.13K |
| 2024-12-09 | 13.89 | 13.85 | ↓$0.04 (-0.29%) | 13.26 | 13.90 | 8.55K |
| 2024-12-06 | 13.65 | 13.83 | ↑$0.19 (1.36%) | 13.56 | 13.83 | 5.43K |
| 2024-12-05 | 13.92 | 13.49 | ↓$0.43 (-3.09%) | 13.49 | 13.92 | 16.40K |
| 2024-12-04 | 13.96 | 13.68 | ↓$0.28 (-2.02%) | 13.68 | 13.96 | 10.91K |
| 2024-12-03 | 13.29 | 13.87 | ↑$0.58 (4.36%) | 13.16 | 13.97 | 10.09K |
| 2024-12-02 | 13.35 | 13.43 | ↑$0.08 (0.60%) | 13.26 | 13.46 | 11.71K |
| 2024-11-29 | 13.37 | 13.38 | ↑$0.01 (0.07%) | 13.28 | 13.43 | 11.12K |
| 2024-11-27 | 12.99 | 13.23 | ↑$0.23 (1.81%) | 12.99 | 13.25 | 11.85K |
| 2024-11-26 | 12.74 | 12.86 | ↑$0.12 (0.94%) | 12.69 | 12.90 | 17.81K |
| 2024-11-25 | 12.75 | 12.90 | ↑$0.15 (1.16%) | 12.65 | 13.10 | 18.56K |
| 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 |
Create an account or log in to view more rows.
$BFIN added
$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