5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+7.06%
3 MONTH PERFORMANCE
-2.10%
6 MONTH PERFORMANCE
+3.59%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-12.29%
BankFinancial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.13 | $12.13 (0%) | $12.21 | $12.09 | 50.84 K | $151.15 M |
| 12/04/2025 | $12.18 | $12.17 (-0.08%) | $12.19 | $12.03 | 85.84 K | $151.65 M |
| 12/03/2025 | $11.75 | $12.08 (2.81%) | $12.08 | $11.75 | 80.60 K | $150.52 M |
| 12/02/2025 | $11.88 | $11.85 (-0.25%) | $11.97 | $11.75 | 30.33 K | $147.66 M |
| 12/01/2025 | $11.78 | $11.85 (0.59%) | $11.93 | $11.78 | 29.74 K | $147.66 M |
| 11/28/2025 | $11.83 | $11.76 (-0.59%) | $11.83 | $11.72 | 14.75 K | $146.54 M |
| 11/26/2025 | $11.79 | $11.80 (0.08%) | $11.93 | $11.76 | 35.10 K | $147.04 M |
| 11/25/2025 | $11.51 | $11.91 (3.48%) | $11.95 | $11.51 | 79.44 K | $148.41 M |
| 11/24/2025 | $11.45 | $11.48 (0.26%) | $11.54 | $11.43 | 40.50 K | $143.05 M |
| 11/21/2025 | $11.13 | $11.52 (3.5%) | $11.68 | $11.13 | 110.90 K | $143.55 M |
| 11/20/2025 | $11.28 | $11.14 (-1.24%) | $11.43 | $11.12 | 22.74 K | $138.81 M |
| 11/19/2025 | $11.09 | $11.13 (0.36%) | $11.20 | $11.05 | 30.20 K | $138.69 M |
| 11/18/2025 | $11.07 | $11.11 (0.36%) | $11.32 | $10.99 | 23.50 K | $138.44 M |
| 11/17/2025 | $11.29 | $10.96 (-2.92%) | $11.40 | $10.96 | 15.62 K | $136.57 M |
| 11/14/2025 | $11.20 | $11.38 (1.61%) | $11.41 | $11.20 | 35.70 K | $141.80 M |
| 11/13/2025 | $11.45 | $11.43 (-0.17%) | $11.54 | $11.37 | 28.81 K | $142.43 M |
| 11/12/2025 | $11.53 | $11.42 (-0.95%) | $11.57 | $11.40 | 21.95 K | $142.30 M |
| 11/11/2025 | $11.29 | $11.41 (1.06%) | $11.45 | $11.29 | 21.20 K | $142.18 M |
| 11/10/2025 | $11.43 | $11.40 (-0.26%) | $11.48 | $11.31 | 22.14 K | $142.05 M |
| 11/07/2025 | $11.20 | $11.33 (1.16%) | $11.35 | $11.19 | 23.34 K | $141.18 M |
| 11/06/2025 | $11.26 | $11.17 (-0.8%) | $11.26 | $11.13 | 13.32 K | $139.19 M |
| 11/05/2025 | $11.22 | $11.35 (1.16%) | $11.36 | $11.19 | 24.60 K | $141.43 M |
| 11/04/2025 | $11.10 | $11.14 (0.36%) | $11.17 | $11.06 | 32.44 K | $138.81 M |
| 11/03/2025 | $11.00 | $11.17 (1.55%) | $11.19 | $10.96 | 12.34 K | $139.19 M |
| 10/31/2025 | $10.95 | $11.05 (0.91%) | $11.14 | $10.95 | 11.83 K | $137.69 M |
| 10/30/2025 | $11.09 | $11.07 (-0.18%) | $11.33 | $11.06 | 13.90 K | $137.94 M |
| 10/29/2025 | $11.31 | $11.14 (-1.5%) | $11.46 | $11.08 | 25.84 K | $138.81 M |
| 10/28/2025 | $11.39 | $11.36 (-0.26%) | $11.49 | $11.36 | 14.60 K | $141.55 M |
| 10/27/2025 | $11.47 | $11.37 (-0.87%) | $11.51 | $11.33 | 11.74 K | $141.68 M |
| 10/24/2025 | $11.61 | $11.47 (-1.21%) | $11.71 | $11.37 | 19.60 K | $142.92 M |
| 10/23/2025 | $11.44 | $11.51 (0.61%) | $11.53 | $11.44 | 10.81 K | $143.42 M |
| 10/22/2025 | $11.51 | $11.58 (0.61%) | $11.65 | $11.49 | 17.42 K | $144.29 M |
| 10/21/2025 | $11.60 | $11.51 (-0.78%) | $11.60 | $11.42 | 12.80 K | $143.42 M |
| 10/20/2025 | $11.38 | $11.51 (1.14%) | $11.51 | $11.30 | 16.30 K | $143.42 M |
| 10/17/2025 | $11.07 | $11.20 (1.17%) | $11.23 | $11.07 | 17.00 K | $139.56 M |
| 10/16/2025 | $11.81 | $11.00 (-6.86%) | $11.81 | $10.96 | 27.40 K | $137.07 M |
| 10/15/2025 | $12.18 | $11.89 (-2.38%) | $12.22 | $11.84 | 16.00 K | $148.16 M |
| 10/14/2025 | $11.68 | $12.12 (3.77%) | $12.18 | $11.68 | 46.12 K | $151.02 M |
| 10/13/2025 | $11.64 | $11.80 (1.37%) | $11.80 | $11.60 | 25.64 K | $147.04 M |
| 10/10/2025 | $12.02 | $11.56 (-3.83%) | $12.20 | $11.53 | 35.00 K | $144.05 M |
| 10/09/2025 | $12.13 | $12.05 (-0.66%) | $12.13 | $12.00 | 16.73 K | $150.15 M |
| 10/08/2025 | $12.17 | $12.17 (0%) | $12.21 | $12.10 | 33.00 K | $151.65 M |
| 10/07/2025 | $12.41 | $12.21 (-1.61%) | $12.44 | $12.19 | 185.90 K | $152.14 M |
| 10/06/2025 | $12.43 | $12.28 (-1.21%) | $12.49 | $12.27 | 59.54 K | $153.02 M |
| 10/03/2025 | $12.14 | $12.37 (1.89%) | $12.47 | $12.14 | 111.30 K | $154.14 M |
| 10/02/2025 | $11.98 | $12.06 (0.67%) | $12.06 | $11.81 | 75.03 K | $150.28 M |
| 10/01/2025 | $11.93 | $12.02 (0.75%) | $12.04 | $11.92 | 96.54 K | $149.78 M |
| 09/30/2025 | $12.15 | $12.03 (-0.99%) | $12.15 | $11.86 | 70.40 K | $149.90 M |
| 09/29/2025 | $12.27 | $12.11 (-1.3%) | $12.27 | $12.05 | 67.80 K | $150.90 M |
| 09/26/2025 | $12.29 | $12.26 (-0.24%) | $12.38 | $12.21 | 79.50 K | $152.77 M |
| 09/25/2025 | $12.27 | $12.29 (0.16%) | $12.35 | $12.25 | 16.24 K | $153.14 M |
| 09/24/2025 | $12.35 | $12.35 (0%) | $12.47 | $12.29 | 34.60 K | $153.89 M |
| 09/23/2025 | $12.55 | $12.34 (-1.67%) | $12.67 | $12.32 | 52.41 K | $153.76 M |
| 09/22/2025 | $12.44 | $12.42 (-0.16%) | $12.51 | $12.31 | 42.00 K | $154.76 M |
| 09/19/2025 | $12.53 | $12.52 (-0.08%) | $12.54 | $12.30 | 177.30 K | $156.01 M |
| 09/18/2025 | $12.23 | $12.53 (2.45%) | $12.55 | $12.23 | 77.34 K | $156.13 M |
| 09/17/2025 | $12.07 | $12.14 (0.58%) | $12.45 | $12.07 | 67.40 K | $151.27 M |
| 09/16/2025 | $12.11 | $12.09 (-0.17%) | $12.11 | $11.88 | 31.13 K | $150.65 M |
| 09/15/2025 | $12.34 | $12.12 (-1.78%) | $12.34 | $12.07 | 37.50 K | $151.02 M |
| 09/12/2025 | $12.32 | $12.27 (-0.41%) | $12.34 | $12.25 | 39.00 K | $152.89 M |
| 09/11/2025 | $12.33 | $12.38 (0.41%) | $12.45 | $12.31 | 80.10 K | $154.26 M |
| 09/10/2025 | $12.31 | $12.37 (0.49%) | $12.37 | $12.17 | 93.43 K | $154.14 M |
| 09/09/2025 | $12.39 | $12.21 (-1.45%) | $12.47 | $12.20 | 88.30 K | $152.14 M |
| 09/08/2025 | $12.49 | $12.39 (-0.8%) | $12.57 | $12.26 | 64.91 K | $154.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
