5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-9.37%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
-5.51%
1 YEAR PERFORMANCE
+18.58%
BankFinancial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $12.01 | $11.95 (-0.5%) | $12.09 | $11.86 | 6.76 K | $148.53 M |
| 05/27/2025 | $12.05 | $11.94 (-0.91%) | $12.07 | $11.93 | 22.70 K | $148.78 M |
| 05/23/2025 | $12.05 | $12.03 (-0.17%) | $12.17 | $11.86 | 20.91 K | $149.90 M |
| 05/22/2025 | $12.29 | $12.11 (-1.46%) | $12.30 | $11.95 | 15.12 K | $150.90 M |
| 05/21/2025 | $12.02 | $12.21 (1.58%) | $12.21 | $11.90 | 10.50 K | $152.14 M |
| 05/20/2025 | $11.98 | $12.04 (0.5%) | $12.08 | $11.90 | 10.14 K | $150.03 M |
| 05/19/2025 | $11.89 | $12.00 (0.93%) | $12.03 | $11.89 | 10.00 K | $149.53 M |
| 05/16/2025 | $11.98 | $11.92 (-0.5%) | $12.13 | $11.90 | 17.90 K | $148.53 M |
| 05/15/2025 | $12.10 | $12.03 (-0.58%) | $12.36 | $11.90 | 34.70 K | $149.90 M |
| 05/14/2025 | $11.95 | $12.15 (1.67%) | $12.18 | $11.95 | 14.54 K | $151.40 M |
| 05/13/2025 | $12.03 | $12.04 (0.08%) | $12.11 | $12.00 | 18.20 K | $150.03 M |
| 05/12/2025 | $12.40 | $11.94 (-3.71%) | $12.40 | $11.94 | 19.40 K | $148.78 M |
| 05/09/2025 | $12.31 | $12.15 (-1.3%) | $12.33 | $12.10 | 19.91 K | $151.40 M |
| 05/08/2025 | $12.31 | $12.28 (-0.24%) | $12.47 | $12.27 | 42.70 K | $153.02 M |
| 05/07/2025 | $12.39 | $12.33 (-0.48%) | $12.47 | $12.30 | 9.49 K | $153.64 M |
| 05/06/2025 | $12.44 | $12.33 (-0.88%) | $12.53 | $12.33 | 12.00 K | $153.64 M |
| 05/05/2025 | $12.80 | $12.47 (-2.58%) | $12.80 | $12.28 | 9.92 K | $155.38 M |
| 05/02/2025 | $12.49 | $12.69 (1.6%) | $12.74 | $12.26 | 37.00 K | $158.13 M |
| 05/01/2025 | $12.26 | $12.30 (0.33%) | $12.68 | $12.26 | 15.84 K | $153.27 M |
| 04/30/2025 | $12.20 | $12.29 (0.74%) | $12.49 | $12.20 | 17.32 K | $153.14 M |
| 04/29/2025 | $12.25 | $12.50 (2.04%) | $12.50 | $12.13 | 17.30 K | $155.76 M |
| 04/28/2025 | $12.21 | $12.18 (-0.25%) | $12.31 | $12.18 | 20.70 K | $151.77 M |
| 04/25/2025 | $11.93 | $12.23 (2.51%) | $12.34 | $11.93 | 7.34 K | $152.39 M |
| 04/24/2025 | $12.11 | $12.20 (0.74%) | $12.46 | $12.11 | 17.00 K | $152.02 M |
| 04/23/2025 | $12.10 | $12.23 (1.07%) | $12.41 | $11.58 | 54.40 K | $152.39 M |
| 04/22/2025 | $11.76 | $12.07 (2.64%) | $12.30 | $11.76 | 17.10 K | $150.40 M |
| 04/21/2025 | $11.59 | $11.76 (1.47%) | $12.20 | $11.59 | 11.70 K | $146.54 M |
| 04/17/2025 | $12.17 | $12.09 (-0.66%) | $12.24 | $11.86 | 15.20 K | $150.65 M |
| 04/16/2025 | $11.60 | $11.76 (1.38%) | $11.93 | $11.54 | 9.70 K | $146.54 M |
| 04/15/2025 | $11.95 | $11.66 (-2.43%) | $11.95 | $11.66 | 8.80 K | $145.29 M |
| 04/14/2025 | $11.67 | $11.77 (0.86%) | $11.94 | $11.41 | 11.10 K | $146.66 M |
| 04/11/2025 | $11.23 | $11.32 (0.8%) | $11.64 | $11.17 | 34.21 K | $141.06 M |
| 04/10/2025 | $12.33 | $11.44 (-7.22%) | $12.33 | $11.44 | 16.20 K | $142.55 M |
| 04/09/2025 | $11.79 | $12.20 (3.48%) | $12.26 | $11.54 | 75.30 K | $152.02 M |
| 04/08/2025 | $11.98 | $11.82 (-1.34%) | $11.98 | $11.73 | 16.33 K | $147.29 M |
| 04/07/2025 | $11.82 | $11.98 (1.35%) | $12.11 | $11.82 | 8.00 K | $149.28 M |
| 04/04/2025 | $12.27 | $12.00 (-2.2%) | $12.39 | $11.87 | 20.95 K | $149.53 M |
| 04/03/2025 | $12.93 | $12.64 (-2.24%) | $12.93 | $12.21 | 48.32 K | $157.50 M |
| 04/02/2025 | $12.72 | $12.82 (0.79%) | $12.84 | $12.63 | 13.10 K | $159.75 M |
| 04/01/2025 | $12.68 | $12.61 (-0.55%) | $12.75 | $12.61 | 13.30 K | $157.13 M |
| 03/31/2025 | $12.74 | $12.64 (-0.78%) | $12.88 | $12.63 | 11.23 K | $157.50 M |
| 03/28/2025 | $12.68 | $12.82 (1.1%) | $12.95 | $12.65 | 10.50 K | $159.75 M |
| 03/27/2025 | $12.77 | $12.99 (1.72%) | $12.99 | $12.73 | 20.60 K | $161.86 M |
| 03/26/2025 | $12.63 | $12.55 (-0.63%) | $12.79 | $12.55 | 8.80 K | $156.38 M |
| 03/25/2025 | $12.87 | $12.50 (-2.87%) | $13.03 | $12.50 | 20.15 K | $155.76 M |
| 03/24/2025 | $12.88 | $12.78 (-0.78%) | $13.19 | $12.78 | 12.94 K | $159.25 M |
| 03/21/2025 | $12.73 | $12.99 (2.04%) | $13.04 | $12.73 | 17.04 K | $161.86 M |
| 03/20/2025 | $13.25 | $13.06 (-1.43%) | $13.48 | $13.06 | 14.02 K | $162.74 M |
| 03/19/2025 | $13.13 | $13.07 (-0.46%) | $13.30 | $12.61 | 24.74 K | $162.86 M |
| 03/18/2025 | $12.83 | $13.10 (2.1%) | $13.22 | $12.83 | 9.30 K | $163.24 M |
| 03/17/2025 | $12.76 | $12.99 (1.8%) | $13.07 | $12.72 | 13.80 K | $161.86 M |
| 03/14/2025 | $12.68 | $12.69 (0.08%) | $12.89 | $12.67 | 11.90 K | $158.13 M |
| 03/13/2025 | $12.67 | $12.66 (-0.08%) | $12.87 | $12.48 | 13.12 K | $157.75 M |
| 03/12/2025 | $12.36 | $12.60 (1.94%) | $12.60 | $12.28 | 19.90 K | $157.00 M |
| 03/11/2025 | $12.42 | $12.40 (-0.16%) | $12.48 | $12.40 | 9.30 K | $154.51 M |
| 03/10/2025 | $12.66 | $12.50 (-1.26%) | $12.66 | $12.50 | 20.30 K | $155.76 M |
| 03/07/2025 | $12.70 | $12.85 (1.18%) | $13.04 | $12.60 | 11.12 K | $160.12 M |
| 03/06/2025 | $12.86 | $12.84 (-0.16%) | $12.86 | $12.60 | 10.35 K | $160.00 M |
| 03/05/2025 | $12.74 | $12.89 (1.18%) | $12.99 | $12.70 | 13.00 K | $160.62 M |
| 03/04/2025 | $13.25 | $12.63 (-4.68%) | $13.25 | $12.63 | 15.70 K | $157.38 M |
| 03/03/2025 | $12.96 | $13.12 (1.23%) | $13.30 | $12.96 | 9.80 K | $163.48 M |
| 02/28/2025 | $13.19 | $13.24 (0.38%) | $13.58 | $13.01 | 17.04 K | $164.98 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.
