-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
+1.40% -
3 MONTH PERFORMANCE
+8.97% -
6 MONTH PERFORMANCE
+21.61% -
YEAR-TO-DATE PERFORMANCE
+19.59% -
1 YEAR PERFORMANCE
+39.12%
BankFinancial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $12.28 | $12.31 (0.24%) | $12.34 | $12.16 | 4,871 | $153.20 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 |
| 10/01/2024 | $11.92 | $11.95 (0.25%) | $12.01 | $11.84 | 3,439 | $148.91 M |
| 09/30/2024 | $11.87 | $12.18 (2.61%) | $12.30 | $11.87 | 12,936 | $151.77 M |
| 09/27/2024 | $11.90 | $11.97 (0.59%) | $11.97 | $11.76 | 11,600 | $149.15 M |
| 09/26/2024 | $11.80 | $12.03 (1.95%) | $12.09 | $11.66 | 7,100 | $149.90 M |
| 09/25/2024 | $11.93 | $11.71 (-1.84%) | $11.93 | $11.71 | 4,300 | $145.91 M |
| 09/24/2024 | $12.15 | $12.00 (-1.23%) | $12.17 | $12.00 | 12,236 | $149.53 M |
| 09/23/2024 | $12.11 | $12.17 (0.5%) | $12.21 | $11.91 | 6,228 | $151.65 M |
| 09/20/2024 | $11.62 | $12.39 (6.63%) | $12.56 | $11.57 | 52,200 | $154.39 M |
| 09/19/2024 | $11.75 | $11.76 (0.09%) | $11.77 | $11.74 | 2,200 | $146.54 M |
| 09/18/2024 | $11.53 | $11.51 (-0.17%) | $11.65 | $11.47 | 8,315 | $143.42 M |
| 09/17/2024 | $11.44 | $11.68 (2.1%) | $11.75 | $11.44 | 3,400 | $145.54 M |
| 09/16/2024 | $11.37 | $11.83 (4.05%) | $11.84 | $11.20 | 10,700 | $147.41 M |
| 09/13/2024 | $11.55 | $11.36 (-1.65%) | $11.60 | $11.36 | 2,900 | $141.55 M |
| 09/12/2024 | $11.06 | $11.16 (0.9%) | $11.45 | $11.06 | 4,747 | $139.06 M |
| 09/11/2024 | $11.33 | $11.40 (0.62%) | $11.50 | $11.03 | 9,041 | $142.05 M |
| 09/10/2024 | $11.30 | $11.21 (-0.8%) | $11.34 | $11.21 | 3,922 | $139.68 M |
| 09/09/2024 | $11.26 | $11.24 (-0.18%) | $11.46 | $11.24 | 11,100 | $140.06 M |
| 09/06/2024 | $11.40 | $11.48 (0.7%) | $11.49 | $11.26 | 4,125 | $143.05 M |
| 09/05/2024 | $11.51 | $11.50 (-0.09%) | $11.51 | $11.40 | 6,507 | $143.30 M |
| 09/04/2024 | $11.80 | $11.60 (-1.69%) | $12.01 | $11.60 | 8,209 | $144.54 M |
| 09/03/2024 | $11.78 | $11.89 (0.93%) | $11.96 | $11.72 | 7,000 | $148.16 M |
| 08/30/2024 | $11.84 | $11.87 (0.25%) | $12.00 | $11.62 | 3,524 | $147.91 M |
| 08/29/2024 | $12.00 | $11.96 (-0.33%) | $12.00 | $11.75 | 3,536 | $149.03 M |
| 08/28/2024 | $11.65 | $12.24 (5.06%) | $12.24 | $11.65 | 6,137 | $152.52 M |
| 08/27/2024 | $11.46 | $11.87 (3.58%) | $12.01 | $11.30 | 2,944 | $147.91 M |
| 08/26/2024 | $12.10 | $11.77 (-2.73%) | $12.10 | $11.75 | 6,707 | $146.66 M |
| 08/23/2024 | $12.24 | $12.14 (-0.82%) | $12.25 | $11.98 | 13,636 | $151.27 M |
| 08/22/2024 | $11.90 | $12.19 (2.44%) | $12.23 | $11.90 | 3,700 | $151.90 M |
| 08/21/2024 | $11.71 | $11.89 (1.54%) | $11.99 | $11.49 | 11,924 | $148.16 M |
| 08/20/2024 | $11.40 | $11.77 (3.25%) | $11.93 | $11.31 | 10,511 | $146.66 M |
| 08/19/2024 | $12.10 | $11.99 (-0.91%) | $12.11 | $11.91 | 4,404 | $149.40 M |
| 08/16/2024 | $11.29 | $12.09 (7.09%) | $12.10 | $11.29 | 17,100 | $150.65 M |
| 08/15/2024 | $11.41 | $11.25 (-1.4%) | $11.41 | $11.25 | 3,700 | $140.18 M |
| 08/14/2024 | $11.15 | $11.28 (1.17%) | $11.41 | $11.11 | 2,600 | $140.56 M |
| 08/13/2024 | $11.36 | $11.37 (0.09%) | $11.41 | $11.14 | 8,400 | $141.68 M |
| 08/12/2024 | $11.23 | $11.26 (0.27%) | $11.26 | $11.11 | 7,113 | $140.31 M |