BankFinancial Corporation (BFIN) Historical Stock Data
12.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFIN is up 0.28% a day on average. There have been 16 days where BankFinancial Corporation closed green and 14 days where BFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 12.24 | 12.35 | ↑$0.11 (0.90%) | 12.21 | 12.38 | 9.33K |
| 2025-12-23 | 12.52 | 12.37 | ↓$0.15 (-1.20%) | 12.36 | 12.52 | 15.22K |
| 2025-12-22 | 12.58 | 12.51 | ↓$0.07 (-0.56%) | 12.47 | 12.73 | 21.93K |
| 2025-12-19 | 12.73 | 12.66 | ↓$0.07 (-0.55%) | 12.43 | 12.78 | 119.90K |
| 2025-12-18 | 12.88 | 12.77 | ↓$0.11 (-0.85%) | 12.71 | 12.88 | 48.50K |
| 2025-12-17 | 12.90 | 12.81 | ↓$0.09 (-0.70%) | 12.76 | 12.96 | 40.54K |
| 2025-12-16 | 12.71 | 12.76 | ↑$0.05 (0.39%) | 12.67 | 13.01 | 39.04K |
| 2025-12-15 | 12.78 | 12.94 | ↑$0.16 (1.22%) | 12.77 | 12.94 | 98.86K |
| 2025-12-12 | 12.78 | 12.74 | ↓$0.04 (-0.31%) | 12.66 | 12.86 | 37.33K |
| 2025-12-11 | 12.69 | 12.74 | ↑$0.05 (0.39%) | 12.69 | 12.84 | 61.55K |
| 2025-12-10 | 12.33 | 12.65 | ↑$0.32 (2.60%) | 12.30 | 12.68 | 109.12K |
| 2025-12-09 | 12.27 | 12.25 | ↓$0.02 (-0.16%) | 12.25 | 12.42 | 32.76K |
| 2025-12-08 | 12.23 | 12.27 | ↑$0.04 (0.33%) | 12.23 | 12.36 | 148.86K |
| 2025-12-05 | 12.13 | 12.13 | ↑$0.00 (0.00%) | 12.09 | 12.21 | 50.84K |
| 2025-12-04 | 12.18 | 12.17 | ↓$0.01 (-0.08%) | 12.03 | 12.19 | 85.84K |
| 2025-12-03 | 11.75 | 12.08 | ↑$0.33 (2.81%) | 11.75 | 12.08 | 80.58K |
| 2025-12-02 | 11.88 | 11.85 | ↓$0.03 (-0.25%) | 11.75 | 11.97 | 30.33K |
| 2025-12-01 | 11.78 | 11.85 | ↑$0.07 (0.59%) | 11.78 | 11.93 | 29.74K |
| 2025-11-28 | 11.83 | 11.76 | ↓$0.07 (-0.59%) | 11.72 | 11.83 | 14.75K |
| 2025-11-26 | 11.79 | 11.80 | ↑$0.01 (0.08%) | 11.76 | 11.93 | 35.07K |
| 2025-11-25 | 11.51 | 11.91 | ↑$0.40 (3.48%) | 11.51 | 11.95 | 79.44K |
| 2025-11-24 | 11.45 | 11.48 | ↑$0.04 (0.31%) | 11.43 | 11.54 | 40.46K |
| 2025-11-21 | 11.13 | 11.52 | ↑$0.39 (3.50%) | 11.13 | 11.68 | 110.86K |
| 2025-11-20 | 11.28 | 11.14 | ↓$0.14 (-1.24%) | 11.12 | 11.43 | 22.74K |
| 2025-11-19 | 11.09 | 11.13 | ↑$0.04 (0.36%) | 11.05 | 11.20 | 30.16K |
| 2025-11-18 | 11.07 | 11.11 | ↑$0.04 (0.36%) | 10.99 | 11.32 | 23.50K |
| 2025-11-17 | 11.29 | 10.96 | ↓$0.33 (-2.92%) | 10.96 | 11.40 | 15.62K |
| 2025-11-14 | 11.20 | 11.38 | ↑$0.18 (1.61%) | 11.20 | 11.41 | 35.68K |
| 2025-11-13 | 11.45 | 11.43 | ↓$0.02 (-0.17%) | 11.37 | 11.54 | 28.81K |
| 2025-11-12 | 11.53 | 11.42 | ↓$0.11 (-0.95%) | 11.40 | 11.57 | 21.95K |
Create an account or log in to view more rows.
$BFIN Bears always win...
Bulls have to be forever bagholders....
$BFIN Shorts talk the talk but cant walk the walk
$BFIN gimme gimme
$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!!!