BankFinancial Corporation (BFIN)
NASDAQ: BFIN · Real-Time Price · USD
12.13
-0.04 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
BankFinancial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.13 | 12.21 | 12.09 | 12.13 | 12.13 | -0.33% | 50,835 |
| Dec 4, 2025 | 12.18 | 12.19 | 12.03 | 12.17 | 12.17 | 0.75% | 85,840 |
| Dec 3, 2025 | 11.75 | 12.08 | 11.75 | 12.08 | 12.08 | 1.94% | 80,581 |
| Dec 2, 2025 | 11.88 | 11.97 | 11.75 | 11.85 | 11.85 | - | 30,334 |
| Dec 1, 2025 | 11.78 | 11.93 | 11.78 | 11.85 | 11.85 | 0.77% | 29,742 |
| Nov 28, 2025 | 11.83 | 11.83 | 11.72 | 11.76 | 11.76 | -0.34% | 14,748 |
| Nov 26, 2025 | 11.79 | 11.93 | 11.76 | 11.80 | 11.80 | -0.92% | 35,069 |
| Nov 25, 2025 | 11.51 | 11.95 | 11.51 | 11.91 | 11.91 | 3.75% | 79,439 |
| Nov 24, 2025 | 11.45 | 11.54 | 11.43 | 11.48 | 11.48 | -0.35% | 40,461 |
| Nov 21, 2025 | 11.13 | 11.68 | 11.13 | 11.52 | 11.52 | 3.41% | 110,856 |
| Nov 20, 2025 | 11.28 | 11.43 | 11.12 | 11.14 | 11.14 | 0.09% | 22,742 |
| Nov 19, 2025 | 11.09 | 11.20 | 11.05 | 11.13 | 11.13 | 0.18% | 30,162 |
| Nov 18, 2025 | 11.07 | 11.32 | 10.99 | 11.11 | 11.11 | 1.37% | 23,501 |
| Nov 17, 2025 | 11.29 | 11.40 | 10.96 | 10.96 | 10.96 | -3.69% | 15,617 |
| Nov 14, 2025 | 11.20 | 11.41 | 11.20 | 11.38 | 11.38 | -0.44% | 35,679 |
| Nov 13, 2025 | 11.45 | 11.54 | 11.37 | 11.43 | 11.33 | 0.09% | 28,806 |
| Nov 12, 2025 | 11.53 | 11.57 | 11.40 | 11.42 | 11.32 | 0.09% | 21,947 |
| Nov 11, 2025 | 11.29 | 11.45 | 11.29 | 11.41 | 11.31 | 0.09% | 21,204 |
| Nov 10, 2025 | 11.43 | 11.48 | 11.31 | 11.40 | 11.30 | 0.62% | 22,139 |
| Nov 7, 2025 | 11.20 | 11.35 | 11.19 | 11.33 | 11.23 | 1.43% | 23,341 |
| Nov 6, 2025 | 11.26 | 11.26 | 11.13 | 11.17 | 11.07 | -1.59% | 13,315 |
| Nov 5, 2025 | 11.22 | 11.36 | 11.19 | 11.35 | 11.25 | 1.89% | 24,555 |
| Nov 4, 2025 | 11.10 | 11.17 | 11.06 | 11.14 | 11.04 | -0.27% | 32,444 |
| Nov 3, 2025 | 11.00 | 11.19 | 10.96 | 11.17 | 11.07 | 1.09% | 12,339 |
| Oct 31, 2025 | 10.95 | 11.14 | 10.95 | 11.05 | 10.95 | -0.18% | 11,830 |
| Oct 30, 2025 | 11.09 | 11.33 | 11.06 | 11.07 | 10.97 | -0.63% | 13,902 |
| Oct 29, 2025 | 11.31 | 11.46 | 11.08 | 11.14 | 11.04 | -1.94% | 25,835 |
| Oct 28, 2025 | 11.39 | 11.49 | 11.36 | 11.36 | 11.26 | -0.09% | 14,566 |
| Oct 27, 2025 | 11.47 | 11.51 | 11.33 | 11.37 | 11.27 | -0.87% | 11,742 |
| Oct 24, 2025 | 11.61 | 11.71 | 11.37 | 11.47 | 11.37 | -0.35% | 19,603 |
| Oct 23, 2025 | 11.44 | 11.53 | 11.44 | 11.51 | 11.41 | -0.60% | 10,808 |
| Oct 22, 2025 | 11.51 | 11.65 | 11.49 | 11.58 | 11.48 | 0.61% | 17,422 |
| Oct 21, 2025 | 11.60 | 11.60 | 11.42 | 11.51 | 11.41 | - | 12,754 |
| Oct 20, 2025 | 11.38 | 11.51 | 11.30 | 11.51 | 11.41 | 2.77% | 16,281 |
| Oct 17, 2025 | 11.07 | 11.23 | 11.07 | 11.20 | 11.10 | 1.82% | 16,985 |
| Oct 16, 2025 | 11.81 | 11.81 | 10.96 | 11.00 | 10.90 | -7.49% | 27,350 |
| Oct 15, 2025 | 12.18 | 12.22 | 11.84 | 11.89 | 11.79 | -1.90% | 15,991 |
| Oct 14, 2025 | 11.68 | 12.18 | 11.68 | 12.12 | 12.01 | 2.71% | 46,116 |
| Oct 13, 2025 | 11.64 | 11.80 | 11.60 | 11.80 | 11.70 | 2.08% | 25,643 |
| Oct 10, 2025 | 12.02 | 12.20 | 11.53 | 11.56 | 11.46 | -4.07% | 34,955 |
| Oct 9, 2025 | 12.13 | 12.13 | 12.00 | 12.05 | 11.94 | -0.99% | 16,727 |
| Oct 8, 2025 | 12.17 | 12.21 | 12.10 | 12.17 | 12.06 | -0.33% | 32,996 |
| Oct 7, 2025 | 12.41 | 12.44 | 12.19 | 12.21 | 12.10 | -0.57% | 185,890 |
| Oct 6, 2025 | 12.43 | 12.49 | 12.27 | 12.28 | 12.17 | -0.73% | 59,543 |
| Oct 3, 2025 | 12.14 | 12.47 | 12.14 | 12.37 | 12.26 | 2.57% | 111,297 |
| Oct 2, 2025 | 11.98 | 12.06 | 11.81 | 12.06 | 11.95 | 0.33% | 75,031 |
| Oct 1, 2025 | 11.93 | 12.04 | 11.92 | 12.02 | 11.91 | -0.08% | 96,540 |
| Sep 30, 2025 | 12.15 | 12.15 | 11.86 | 12.03 | 11.92 | -0.66% | 70,402 |
| Sep 29, 2025 | 12.27 | 12.27 | 12.05 | 12.11 | 12.00 | -1.22% | 67,771 |
| Sep 26, 2025 | 12.29 | 12.38 | 12.21 | 12.26 | 12.15 | -0.24% | 79,451 |
| Sep 25, 2025 | 12.27 | 12.35 | 12.25 | 12.29 | 12.18 | -0.49% | 16,240 |
| Sep 24, 2025 | 12.35 | 12.47 | 12.29 | 12.35 | 12.24 | 0.08% | 34,551 |
| Sep 23, 2025 | 12.55 | 12.67 | 12.32 | 12.34 | 12.23 | -0.64% | 52,405 |
| Sep 22, 2025 | 12.44 | 12.51 | 12.31 | 12.42 | 12.31 | -0.80% | 41,977 |
| Sep 19, 2025 | 12.53 | 12.54 | 12.30 | 12.52 | 12.41 | -0.08% | 177,292 |
| Sep 18, 2025 | 12.23 | 12.55 | 12.23 | 12.53 | 12.42 | 3.21% | 77,342 |
| Sep 17, 2025 | 12.07 | 12.45 | 12.07 | 12.14 | 12.03 | 0.41% | 67,404 |
| Sep 16, 2025 | 12.11 | 12.11 | 11.88 | 12.09 | 11.98 | -0.21% | 31,130 |
| Sep 15, 2025 | 12.34 | 12.34 | 12.07 | 12.12 | 12.01 | -1.26% | 37,489 |
| Sep 12, 2025 | 12.32 | 12.34 | 12.25 | 12.27 | 12.16 | -0.89% | 38,954 |
| Sep 11, 2025 | 12.33 | 12.45 | 12.31 | 12.38 | 12.27 | 0.08% | 80,082 |
| Sep 10, 2025 | 12.31 | 12.37 | 12.17 | 12.37 | 12.26 | 1.31% | 93,428 |
| Sep 9, 2025 | 12.39 | 12.47 | 12.20 | 12.21 | 12.10 | -1.45% | 88,300 |
| Sep 8, 2025 | 12.49 | 12.57 | 12.26 | 12.39 | 12.28 | -0.24% | 64,914 |
| Sep 5, 2025 | 12.69 | 12.74 | 12.37 | 12.42 | 12.31 | -1.35% | 34,386 |
| Sep 4, 2025 | 12.40 | 12.59 | 12.38 | 12.59 | 12.48 | 2.11% | 99,887 |
| Sep 3, 2025 | 12.33 | 12.48 | 12.27 | 12.33 | 12.22 | -0.32% | 104,250 |
| Sep 2, 2025 | 12.30 | 12.39 | 12.21 | 12.37 | 12.26 | -0.08% | 54,842 |
| Aug 29, 2025 | 12.41 | 12.48 | 12.33 | 12.38 | 12.27 | - | 23,010 |
| Aug 28, 2025 | 12.66 | 12.66 | 12.31 | 12.38 | 12.27 | -0.96% | 53,442 |
| Aug 27, 2025 | 12.52 | 12.57 | 12.28 | 12.50 | 12.39 | 0.64% | 81,683 |
| Aug 26, 2025 | 12.29 | 12.50 | 12.29 | 12.42 | 12.31 | 0.57% | 102,481 |
| Aug 25, 2025 | 12.49 | 12.49 | 12.34 | 12.35 | 12.24 | -0.32% | 109,924 |
| Aug 22, 2025 | 11.78 | 12.43 | 11.78 | 12.39 | 12.28 | 4.29% | 353,938 |
| Aug 21, 2025 | 11.81 | 11.95 | 11.75 | 11.88 | 11.78 | 0.51% | 77,992 |
| Aug 20, 2025 | 11.69 | 11.87 | 11.68 | 11.82 | 11.72 | 1.20% | 255,980 |
| Aug 19, 2025 | 11.58 | 11.74 | 11.56 | 11.68 | 11.58 | 1.39% | 177,310 |
| Aug 18, 2025 | 11.48 | 11.54 | 11.44 | 11.52 | 11.42 | 0.17% | 53,275 |
| Aug 15, 2025 | 11.64 | 11.65 | 11.47 | 11.50 | 11.40 | -1.54% | 105,378 |
| Aug 14, 2025 | 11.76 | 11.76 | 11.63 | 11.68 | 11.48 | -1.27% | 73,730 |
| Aug 13, 2025 | 11.44 | 11.88 | 11.44 | 11.83 | 11.63 | 2.60% | 289,726 |
| Aug 12, 2025 | 11.01 | 11.53 | 11.01 | 11.53 | 11.33 | 5.97% | 431,308 |
| Aug 11, 2025 | 10.84 | 10.90 | 10.83 | 10.88 | 10.69 | 0.83% | 39,046 |
| Aug 8, 2025 | 10.80 | 10.90 | 10.69 | 10.79 | 10.60 | 0.84% | 22,880 |
| Aug 7, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.52 | -2.28% | 22,878 |
| Aug 6, 2025 | 10.92 | 10.99 | 10.90 | 10.95 | 10.76 | 0.18% | 16,975 |
| Aug 5, 2025 | 10.86 | 10.98 | 10.78 | 10.93 | 10.74 | 0.64% | 26,405 |
| Aug 4, 2025 | 11.02 | 11.02 | 10.86 | 10.86 | 10.67 | -0.91% | 40,065 |
| Aug 1, 2025 | 11.11 | 11.11 | 10.92 | 10.96 | 10.77 | -1.44% | 73,333 |
| Jul 31, 2025 | 11.12 | 11.27 | 11.06 | 11.12 | 10.93 | -0.54% | 95,099 |
| Jul 30, 2025 | 11.51 | 11.59 | 11.17 | 11.18 | 10.99 | -2.02% | 62,132 |
| Jul 29, 2025 | 11.78 | 11.78 | 11.38 | 11.41 | 11.21 | -2.48% | 62,341 |
| Jul 28, 2025 | 11.46 | 11.72 | 11.46 | 11.70 | 11.50 | 1.74% | 58,488 |
| Jul 25, 2025 | 11.43 | 11.50 | 11.41 | 11.50 | 11.30 | 0.09% | 39,002 |
| Jul 24, 2025 | 11.82 | 11.82 | 11.49 | 11.49 | 11.29 | -2.63% | 25,193 |
| Jul 23, 2025 | 11.64 | 11.84 | 11.62 | 11.80 | 11.60 | 1.46% | 29,118 |
| Jul 22, 2025 | 11.75 | 11.82 | 11.63 | 11.63 | 11.43 | -1.02% | 46,276 |
| Jul 21, 2025 | 11.69 | 11.85 | 11.69 | 11.75 | 11.55 | -0.51% | 29,737 |
| Jul 18, 2025 | 11.92 | 11.93 | 11.81 | 11.81 | 11.61 | -0.34% | 31,237 |
| Jul 17, 2025 | 11.67 | 11.91 | 11.67 | 11.85 | 11.65 | - | 51,935 |