-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
-0.08% -
3 MONTH PERFORMANCE
+16.13% -
6 MONTH PERFORMANCE
+13.81% -
YEAR-TO-DATE PERFORMANCE
+16.47% -
1 YEAR PERFORMANCE
+38.63%
BankFinancial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.90 | $11.97 (0.59%) | $11.97 | $11.76 | 11,553 | $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 |
| 08/09/2024 | $11.32 | $11.37 (0.44%) | $11.41 | $11.31 | 2,305 | $141.68 M |
| 08/08/2024 | $11.25 | $11.41 (1.42%) | $11.48 | $11.22 | 8,100 | $142.18 M |
| 08/07/2024 | $11.37 | $11.45 (0.7%) | $11.47 | $11.36 | 3,100 | $142.67 M |
| 08/06/2024 | $11.33 | $11.40 (0.62%) | $11.54 | $11.31 | 3,644 | $142.05 M |
| 08/05/2024 | $11.50 | $11.55 (0.43%) | $11.55 | $11.25 | 3,400 | $143.92 M |
| 08/02/2024 | $11.72 | $11.83 (0.94%) | $11.85 | $11.72 | 3,900 | $147.41 M |
| 08/01/2024 | $11.90 | $11.80 (-0.84%) | $12.09 | $11.51 | 15,444 | $147.04 M |
| 07/31/2024 | $11.66 | $11.72 (0.51%) | $11.94 | $11.66 | 6,423 | $146.04 M |
| 07/30/2024 | $11.93 | $11.98 (0.42%) | $11.98 | $11.93 | 2,200 | $149.28 M |
| 07/29/2024 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 3,742 | $147.04 M |
| 07/26/2024 | $11.60 | $11.74 (1.21%) | $11.74 | $11.50 | 7,102 | $146.37 M |
| 07/25/2024 | $11.63 | $11.74 (0.95%) | $11.84 | $11.52 | 7,400 | $146.37 M |
| 07/24/2024 | $11.28 | $11.46 (1.6%) | $11.50 | $11.12 | 27,420 | $142.88 M |
| 07/23/2024 | $10.91 | $11.60 (6.32%) | $11.62 | $10.89 | 42,900 | $144.63 M |
| 07/22/2024 | $10.78 | $11.00 (2.04%) | $11.00 | $10.78 | 14,393 | $137.15 M |
| 07/19/2024 | $10.91 | $10.98 (0.64%) | $11.00 | $10.91 | 3,072 | $136.90 M |
| 07/18/2024 | $10.88 | $10.99 (1.01%) | $11.00 | $10.88 | 4,390 | $137.02 M |
| 07/17/2024 | $10.75 | $11.00 (2.33%) | $11.00 | $10.75 | 19,832 | $137.15 M |
| 07/16/2024 | $10.71 | $10.69 (-0.19%) | $10.80 | $10.69 | 37,305 | $133.28 M |
| 07/15/2024 | $10.71 | $10.60 (-1.03%) | $10.78 | $10.60 | 11,262 | $132.16 M |
| 07/12/2024 | $10.55 | $10.68 (1.23%) | $10.68 | $10.53 | 10,313 | $133.16 M |
| 07/11/2024 | $10.15 | $10.50 (3.45%) | $10.53 | $10.15 | 4,107 | $130.91 M |
| 07/10/2024 | $10.01 | $10.10 (0.9%) | $10.16 | $10.01 | 9,812 | $125.93 M |
| 07/09/2024 | $10.14 | $10.10 (-0.39%) | $10.17 | $10.10 | 3,629 | $125.93 M |
| 07/08/2024 | $10.12 | $10.07 (-0.49%) | $10.33 | $10.06 | 3,940 | $125.55 M |
| 07/05/2024 | $10.08 | $10.15 (0.69%) | $10.15 | $10.07 | 3,111 | $126.55 M |
| 07/03/2024 | $10.26 | $10.13 (-1.27%) | $10.41 | $10.13 | 2,513 | $126.30 M |
| 07/02/2024 | $10.38 | $10.20 (-1.73%) | $10.38 | $10.16 | 5,251 | $127.17 M |
| 07/01/2024 | $10.38 | $10.35 (-0.29%) | $10.40 | $10.35 | 2,350 | $129.04 M |