5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
-6.24%
3 MONTH PERFORMANCE
-2.56%
6 MONTH PERFORMANCE
+3.13%
YEAR-TO-DATE PERFORMANCE
-4.09%
1 YEAR PERFORMANCE
+21.80%
BankFinancial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $11.58 | $12.16 (5.01%) | $12.20 | $11.59 | 1,296 | $148.97 M |
| 04/17/2025 | $12.17 | $12.09 (-0.66%) | $12.24 | $11.86 | 15,195 | $150.65 M |
| 04/16/2025 | $11.60 | $11.76 (1.38%) | $11.93 | $11.54 | 9,700 | $146.54 M |
| 04/15/2025 | $11.95 | $11.66 (-2.43%) | $11.95 | $11.66 | 8,800 | $145.29 M |
| 04/14/2025 | $11.67 | $11.77 (0.86%) | $11.94 | $11.41 | 11,100 | $146.66 M |
| 04/11/2025 | $11.23 | $11.32 (0.8%) | $11.64 | $11.17 | 34,207 | $141.06 M |
| 04/10/2025 | $12.33 | $11.44 (-7.22%) | $12.33 | $11.44 | 16,200 | $142.55 M |
| 04/09/2025 | $11.79 | $12.20 (3.48%) | $12.26 | $11.54 | 75,300 | $152.02 M |
| 04/08/2025 | $11.98 | $11.82 (-1.34%) | $11.98 | $11.73 | 16,330 | $147.29 M |
| 04/07/2025 | $11.82 | $11.98 (1.35%) | $12.11 | $11.82 | 8,000 | $149.28 M |
| 04/04/2025 | $12.27 | $12.00 (-2.2%) | $12.39 | $11.87 | 20,946 | $149.53 M |
| 04/03/2025 | $12.93 | $12.64 (-2.24%) | $12.93 | $12.21 | 48,320 | $157.50 M |
| 04/02/2025 | $12.72 | $12.82 (0.79%) | $12.84 | $12.63 | 13,100 | $159.75 M |
| 04/01/2025 | $12.68 | $12.61 (-0.55%) | $12.75 | $12.61 | 13,300 | $157.13 M |
| 03/31/2025 | $12.74 | $12.64 (-0.78%) | $12.88 | $12.63 | 11,232 | $157.50 M |
| 03/28/2025 | $12.68 | $12.82 (1.1%) | $12.95 | $12.65 | 10,502 | $159.75 M |
| 03/27/2025 | $12.77 | $12.99 (1.72%) | $12.99 | $12.73 | 20,600 | $161.86 M |
| 03/26/2025 | $12.63 | $12.55 (-0.63%) | $12.79 | $12.55 | 8,800 | $156.38 M |
| 03/25/2025 | $12.87 | $12.50 (-2.87%) | $13.03 | $12.50 | 20,148 | $155.76 M |
| 03/24/2025 | $12.88 | $12.78 (-0.78%) | $13.19 | $12.78 | 12,937 | $159.25 M |
| 03/21/2025 | $12.73 | $12.99 (2.04%) | $13.04 | $12.73 | 17,037 | $161.86 M |
| 03/20/2025 | $13.25 | $13.06 (-1.43%) | $13.48 | $13.06 | 14,024 | $162.74 M |
| 03/19/2025 | $13.13 | $13.07 (-0.46%) | $13.30 | $12.61 | 24,742 | $162.86 M |
| 03/18/2025 | $12.83 | $13.10 (2.1%) | $13.22 | $12.83 | 9,300 | $163.24 M |
| 03/17/2025 | $12.76 | $12.99 (1.8%) | $13.07 | $12.72 | 13,800 | $161.86 M |
| 03/14/2025 | $12.68 | $12.69 (0.08%) | $12.89 | $12.67 | 11,900 | $158.13 M |
| 03/13/2025 | $12.67 | $12.66 (-0.08%) | $12.87 | $12.48 | 13,122 | $157.75 M |
| 03/12/2025 | $12.36 | $12.60 (1.94%) | $12.60 | $12.28 | 19,900 | $157.00 M |
| 03/11/2025 | $12.42 | $12.40 (-0.16%) | $12.48 | $12.40 | 9,300 | $154.51 M |
| 03/10/2025 | $12.66 | $12.50 (-1.26%) | $12.66 | $12.50 | 20,300 | $155.76 M |
| 03/07/2025 | $12.70 | $12.85 (1.18%) | $13.04 | $12.60 | 11,121 | $160.12 M |
| 03/06/2025 | $12.86 | $12.84 (-0.16%) | $12.86 | $12.60 | 10,349 | $160.00 M |
| 03/05/2025 | $12.74 | $12.89 (1.18%) | $12.99 | $12.70 | 13,000 | $160.62 M |
| 03/04/2025 | $13.25 | $12.63 (-4.68%) | $13.25 | $12.63 | 15,704 | $157.38 M |
| 03/03/2025 | $12.96 | $13.12 (1.23%) | $13.30 | $12.96 | 9,800 | $163.48 M |
| 02/28/2025 | $13.19 | $13.24 (0.38%) | $13.58 | $13.01 | 17,044 | $164.98 M |
| 02/27/2025 | $12.80 | $13.04 (1.87%) | $13.29 | $12.42 | 16,311 | $162.49 M |
| 02/26/2025 | $12.53 | $12.94 (3.27%) | $12.94 | $12.39 | 20,800 | $161.24 M |
| 02/25/2025 | $12.55 | $12.66 (0.88%) | $12.72 | $12.52 | 13,309 | $157.75 M |
| 02/24/2025 | $12.82 | $12.55 (-2.11%) | $12.82 | $12.55 | 18,901 | $156.38 M |
| 02/21/2025 | $12.86 | $12.90 (0.31%) | $12.98 | $12.83 | 21,533 | $160.74 M |
| 02/20/2025 | $13.17 | $12.91 (-1.97%) | $13.17 | $12.86 | 7,402 | $160.87 M |
| 02/19/2025 | $12.92 | $13.19 (2.09%) | $13.28 | $12.90 | 13,512 | $164.36 M |
| 02/18/2025 | $13.10 | $13.03 (-0.53%) | $13.20 | $13.00 | 14,400 | $162.36 M |
| 02/14/2025 | $13.21 | $13.22 (0.08%) | $13.23 | $13.06 | 9,220 | $164.73 M |
| 02/13/2025 | $13.07 | $13.27 (1.53%) | $13.27 | $13.07 | 10,900 | $165.35 M |
| 02/12/2025 | $13.30 | $13.13 (-1.28%) | $13.33 | $12.93 | 22,700 | $163.61 M |
| 02/11/2025 | $13.13 | $13.31 (1.37%) | $13.36 | $12.93 | 16,209 | $165.85 M |
| 02/10/2025 | $13.24 | $13.13 (-0.83%) | $13.28 | $13.11 | 16,615 | $163.61 M |
| 02/07/2025 | $13.18 | $13.33 (1.14%) | $13.41 | $12.86 | 27,330 | $166.10 M |
| 02/06/2025 | $12.86 | $13.30 (3.42%) | $13.30 | $12.86 | 12,700 | $165.73 M |
| 02/05/2025 | $12.96 | $12.92 (-0.31%) | $13.14 | $12.86 | 15,812 | $160.99 M |
| 02/04/2025 | $13.02 | $12.93 (-0.69%) | $13.24 | $12.86 | 24,527 | $161.12 M |
| 02/03/2025 | $13.40 | $13.23 (-1.27%) | $13.40 | $12.92 | 10,632 | $164.85 M |
| 01/31/2025 | $13.20 | $13.48 (2.12%) | $13.53 | $13.07 | 88,743 | $167.97 M |
| 01/30/2025 | $13.04 | $13.35 (2.38%) | $13.56 | $13.04 | 18,600 | $166.35 M |
| 01/29/2025 | $12.91 | $13.42 (3.95%) | $13.44 | $12.91 | 21,000 | $167.22 M |
| 01/28/2025 | $12.75 | $13.00 (1.96%) | $13.19 | $12.75 | 23,130 | $161.99 M |
| 01/27/2025 | $12.83 | $13.00 (1.33%) | $13.11 | $12.29 | 14,500 | $161.99 M |
| 01/24/2025 | $12.75 | $12.85 (0.78%) | $12.97 | $12.75 | 10,435 | $160.12 M |
| 01/23/2025 | $12.46 | $12.80 (2.73%) | $12.80 | $12.35 | 15,632 | $159.50 M |
| 01/22/2025 | $12.49 | $12.49 (0%) | $12.53 | $12.27 | 13,909 | $155.63 M |
| 01/21/2025 | $12.48 | $12.50 (0.16%) | $12.57 | $12.42 | 12,000 | $155.76 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.
