BankFinancial Corporation (BFIN) Historical Stock Data
10.07 ↑0.06 (0.65%)
As of April 22, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BFIN is down -0.38% a day on average. There have been 11 days where BankFinancial Corporation closed green and 19 days where BFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 10.12 | 10.00 | ↓$0.12 (-1.19%) | 10.00 | 10.14 | 8.99K |
| 2024-04-19 | 10.10 | 10.00 | ↓$0.10 (-0.99%) | 10.00 | 10.14 | 13.05K |
| 2024-04-18 | 10.09 | 10.00 | ↓$0.09 (-0.89%) | 10.00 | 10.09 | 6.56K |
| 2024-04-17 | 10.25 | 10.02 | ↓$0.23 (-2.21%) | 10.01 | 10.25 | 15.18K |
| 2024-04-16 | 10.31 | 10.15 | ↓$0.16 (-1.55%) | 10.12 | 10.32 | 19.71K |
| 2024-04-15 | 10.33 | 10.30 | ↓$0.03 (-0.29%) | 10.30 | 10.35 | 19.93K |
| 2024-04-12 | 10.33 | 10.30 | ↓$0.02 (-0.24%) | 10.25 | 10.34 | 11.17K |
| 2024-04-11 | 10.31 | 10.30 | ↓$0.01 (-0.10%) | 10.30 | 10.51 | 8.72K |
| 2024-04-10 | 10.39 | 10.24 | ↓$0.15 (-1.44%) | 10.11 | 10.39 | 8.66K |
| 2024-04-09 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.25 | 10.42 | 6.62K |
| 2024-04-08 | 10.50 | 10.30 | ↓$0.20 (-1.90%) | 10.29 | 10.58 | 10.82K |
| 2024-04-05 | 10.30 | 10.35 | ↑$0.05 (0.49%) | 10.30 | 10.54 | 4.96K |
| 2024-04-04 | 10.27 | 10.29 | ↑$0.02 (0.19%) | 10.27 | 10.45 | 3.46K |
| 2024-04-03 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.27 | 10.60 | 13.52K |
| 2024-04-02 | 10.50 | 10.31 | ↓$0.19 (-1.81%) | 10.31 | 10.56 | 18.07K |
| 2024-04-01 | 10.59 | 10.50 | ↓$0.09 (-0.81%) | 10.50 | 10.59 | 6.45K |
| 2024-03-28 | 10.32 | 10.50 | ↑$0.18 (1.74%) | 10.32 | 10.61 | 8.41K |
| 2024-03-27 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.27 | 10.32 | 3.50K |
| 2024-03-26 | 10.30 | 10.27 | ↓$0.03 (-0.29%) | 10.27 | 10.35 | 9.35K |
| 2024-03-25 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 1.82K |
| 2024-03-22 | 10.36 | 10.52 | ↑$0.16 (1.54%) | 10.29 | 10.55 | 3.25K |
| 2024-03-21 | 10.34 | 10.45 | ↑$0.11 (1.09%) | 10.34 | 10.48 | 6.99K |
| 2024-03-20 | 10.17 | 10.31 | ↑$0.15 (1.43%) | 10.06 | 10.31 | 4.27K |
| 2024-03-19 | 10.42 | 10.11 | ↓$0.31 (-2.98%) | 10.11 | 10.42 | 5.50K |
| 2024-03-18 | 10.30 | 10.25 | ↓$0.05 (-0.49%) | 10.25 | 10.30 | 7.07K |
| 2024-03-15 | 10.21 | 10.30 | ↑$0.09 (0.88%) | 10.21 | 10.32 | 8.20K |
| 2024-03-14 | 10.24 | 10.21 | ↓$0.03 (-0.29%) | 10.11 | 10.27 | 7.50K |
| 2024-03-13 | 10.23 | 10.20 | ↓$0.03 (-0.29%) | 10.16 | 10.23 | 2.34K |
| 2024-03-12 | 10.12 | 10.08 | ↓$0.04 (-0.40%) | 10.00 | 10.23 | 23.85K |
| 2024-03-11 | 10.15 | 10.09 | ↓$0.06 (-0.59%) | 10.04 | 10.15 | 5.07K |
Create an account or log in to view more rows.
$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
$BFIN Bears get cremated today
$BFIN get over the hump
$BFIN This is just getting warmed up.