5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-8.49%
3 MONTH PERFORMANCE
+4.95%
6 MONTH PERFORMANCE
+20.49%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
+20.73%
BankFinancial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $12.62 | $12.29 (-2.65%) | $12.62 | $12.27 | 20,724 | $154.89 M |
| 12/31/2024 | $12.48 | $12.70 (1.76%) | $12.74 | $12.48 | 14,256 | $158.25 M |
| 12/30/2024 | $12.47 | $12.45 (-0.16%) | $12.53 | $12.14 | 33,000 | $155.14 M |
| 12/27/2024 | $12.51 | $12.50 (-0.08%) | $12.63 | $12.44 | 19,600 | $155.76 M |
| 12/26/2024 | $12.62 | $12.58 (-0.32%) | $12.66 | $12.51 | 17,100 | $156.76 M |
| 12/24/2024 | $12.42 | $12.64 (1.77%) | $12.64 | $12.41 | 4,145 | $157.50 M |
| 12/23/2024 | $12.70 | $12.50 (-1.57%) | $12.70 | $12.33 | 19,210 | $155.76 M |
| 12/20/2024 | $12.33 | $12.68 (2.84%) | $12.68 | $12.33 | 24,800 | $158.00 M |
| 12/19/2024 | $12.37 | $12.39 (0.16%) | $12.68 | $12.07 | 21,700 | $154.39 M |
| 12/18/2024 | $12.68 | $12.47 (-1.66%) | $13.25 | $12.47 | 23,941 | $155.38 M |
| 12/17/2024 | $12.80 | $12.79 (-0.08%) | $13.01 | $12.67 | 15,300 | $159.37 M |
| 12/16/2024 | $13.05 | $12.93 (-0.92%) | $13.07 | $12.89 | 7,000 | $161.12 M |
| 12/13/2024 | $12.55 | $13.08 (4.22%) | $13.08 | $12.37 | 18,400 | $162.99 M |
| 12/12/2024 | $12.82 | $12.54 (-2.18%) | $13.20 | $12.54 | 44,200 | $156.26 M |
| 12/11/2024 | $13.49 | $12.82 (-4.97%) | $13.75 | $12.75 | 22,348 | $159.75 M |
| 12/10/2024 | $13.76 | $13.41 (-2.54%) | $13.83 | $13.41 | 13,126 | $167.10 M |
| 12/09/2024 | $13.89 | $13.85 (-0.29%) | $13.90 | $13.26 | 8,549 | $172.58 M |
| 12/06/2024 | $13.65 | $13.83 (1.32%) | $13.83 | $13.56 | 5,434 | $172.33 M |
| 12/05/2024 | $13.92 | $13.49 (-3.09%) | $13.92 | $13.49 | 16,401 | $168.09 M |
| 12/04/2024 | $13.96 | $13.68 (-2.01%) | $13.96 | $13.68 | 10,914 | $170.46 M |
| 12/03/2024 | $13.29 | $13.87 (4.36%) | $13.97 | $13.16 | 10,100 | $172.83 M |
| 12/02/2024 | $13.35 | $13.43 (0.6%) | $13.46 | $13.26 | 11,709 | $167.35 M |
| 11/29/2024 | $13.37 | $13.38 (0.07%) | $13.43 | $13.28 | 11,124 | $166.72 M |
| 11/27/2024 | $12.99 | $13.23 (1.85%) | $13.25 | $12.99 | 11,847 | $164.85 M |
| 11/26/2024 | $12.74 | $12.86 (0.94%) | $12.90 | $12.69 | 17,812 | $160.24 M |
| 11/25/2024 | $12.75 | $12.90 (1.18%) | $13.10 | $12.65 | 18,600 | $160.74 M |
| 11/22/2024 | $12.60 | $12.57 (-0.24%) | $12.65 | $12.56 | 13,500 | $156.63 M |
| 11/21/2024 | $12.63 | $12.54 (-0.71%) | $12.63 | $12.51 | 10,700 | $156.26 M |
| 11/20/2024 | $12.50 | $12.50 (0%) | $12.51 | $12.41 | 10,600 | $155.76 M |
| 11/19/2024 | $12.52 | $12.50 (-0.16%) | $12.52 | $12.40 | 9,200 | $155.76 M |
| 11/18/2024 | $12.54 | $12.44 (-0.8%) | $12.96 | $12.40 | 12,100 | $155.01 M |
| 11/15/2024 | $12.75 | $12.66 (-0.71%) | $12.86 | $12.43 | 5,800 | $157.75 M |
| 11/14/2024 | $12.44 | $12.85 (3.3%) | $12.88 | $12.30 | 21,400 | $160.12 M |
| 11/13/2024 | $12.31 | $12.44 (1.06%) | $12.44 | $12.16 | 3,900 | $155.01 M |
| 11/12/2024 | $12.28 | $12.23 (-0.41%) | $12.34 | $12.16 | 10,925 | $152.39 M |
| 11/11/2024 | $12.25 | $12.13 (-0.98%) | $12.43 | $12.13 | 8,237 | $151.15 M |
| 11/08/2024 | $12.20 | $12.11 (-0.74%) | $12.25 | $12.00 | 4,200 | $150.90 M |
| 11/07/2024 | $12.34 | $12.16 (-1.46%) | $12.34 | $12.04 | 2,900 | $151.52 M |
| 11/06/2024 | $11.62 | $12.23 (5.25%) | $12.25 | $11.62 | 44,600 | $152.39 M |
| 11/05/2024 | $11.90 | $12.16 (2.18%) | $12.23 | $11.64 | 3,300 | $151.52 M |
| 11/04/2024 | $12.22 | $11.82 (-3.27%) | $12.22 | $11.82 | 9,900 | $147.29 M |
| 11/01/2024 | $11.98 | $12.23 (2.09%) | $12.23 | $11.98 | 10,343 | $152.39 M |
| 10/31/2024 | $12.14 | $12.19 (0.41%) | $12.22 | $11.94 | 3,116 | $151.90 M |
| 10/30/2024 | $12.18 | $12.25 (0.57%) | $12.25 | $11.93 | 13,400 | $152.64 M |
| 10/29/2024 | $12.07 | $12.07 (0%) | $12.22 | $12.04 | 4,103 | $150.40 M |
| 10/28/2024 | $12.45 | $12.11 (-2.73%) | $12.45 | $11.86 | 17,900 | $150.90 M |
| 10/25/2024 | $12.50 | $12.47 (-0.24%) | $12.50 | $12.02 | 13,400 | $155.38 M |
| 10/24/2024 | $11.64 | $12.50 (7.39%) | $12.50 | $11.64 | 15,900 | $155.76 M |
| 10/23/2024 | $11.64 | $12.03 (3.35%) | $12.04 | $11.36 | 19,800 | $149.90 M |
| 10/22/2024 | $12.02 | $11.76 (-2.16%) | $12.02 | $11.75 | 10,939 | $146.54 M |
| 10/21/2024 | $12.11 | $11.81 (-2.48%) | $12.11 | $11.81 | 10,900 | $147.16 M |
| 10/18/2024 | $12.45 | $12.29 (-1.29%) | $12.50 | $12.29 | 6,700 | $153.14 M |
| 10/17/2024 | $11.95 | $12.42 (3.93%) | $12.44 | $11.95 | 17,202 | $154.76 M |
| 10/16/2024 | $11.95 | $12.09 (1.17%) | $12.09 | $11.90 | 83,900 | $150.65 M |
| 10/15/2024 | $12.09 | $11.90 (-1.57%) | $12.09 | $11.90 | 7,217 | $148.28 M |
| 10/14/2024 | $11.95 | $12.02 (0.59%) | $12.15 | $11.90 | 9,300 | $149.78 M |
| 10/11/2024 | $12.10 | $12.10 (0%) | $12.10 | $11.91 | 2,007 | $150.77 M |
| 10/10/2024 | $12.07 | $12.07 (0%) | $12.07 | $12.07 | 1,900 | $150.40 M |
| 10/09/2024 | $11.77 | $11.98 (1.78%) | $11.98 | $11.69 | 5,215 | $149.28 M |
| 10/08/2024 | $11.72 | $11.83 (0.94%) | $11.93 | $11.72 | 3,739 | $147.41 M |
| 10/07/2024 | $11.89 | $11.75 (-1.18%) | $11.95 | $11.75 | 5,310 | $146.41 M |
| 10/04/2024 | $11.94 | $11.94 (0%) | $11.94 | $11.94 | 1,315 | $148.78 M |
| 10/03/2024 | $11.88 | $11.77 (-0.93%) | $11.97 | $11.65 | 24,100 | $146.66 M |
| 10/02/2024 | $11.79 | $11.71 (-0.68%) | $12.05 | $11.66 | 14,620 | $145.91 M |