U.S. Markets close in 2 hrs 39 mins

BankFinancial Corporation (BFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.49-0.07 (-0.86%)
As of 12:26PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 20207.557.597.477.497.494,984
Aug 05, 20207.437.557.317.557.5517,300
Aug 04, 20207.427.607.327.377.379,900
Aug 03, 20207.287.537.287.417.4122,400
Jul 31, 20207.527.677.277.297.2928,300
Jul 30, 20207.597.797.597.617.6139,900
Jul 29, 20207.557.897.557.647.6418,300
Jul 28, 20207.557.887.557.647.6437,000
Jul 27, 20207.477.667.477.647.6424,900
Jul 24, 20207.477.717.477.537.5359,300
Jul 23, 20207.457.647.457.517.5123,400
Jul 22, 20207.537.617.537.537.5313,600
Jul 21, 20207.658.077.537.607.6028,000
Jul 20, 20207.747.747.497.547.546,700
Jul 17, 20207.647.897.517.527.5230,000
Jul 16, 20208.138.137.747.747.7413,500
Jul 15, 20208.288.498.058.178.1737,600
Jul 14, 20207.828.097.828.018.0112,100
Jul 13, 20207.908.467.577.927.9243,300
Jul 10, 20207.518.067.517.907.9016,400
Jul 09, 20207.667.727.327.417.4143,800
Jul 08, 20207.577.807.517.807.8016,000
Jul 07, 20207.808.007.667.667.6616,900
Jul 06, 20208.288.287.717.797.7913,700
Jul 02, 20208.098.398.028.208.2012,000
Jul 01, 20208.358.477.897.897.8918,800
Jun 30, 20208.108.708.098.408.4041,300
Jun 29, 20207.828.177.748.058.0521,300
Jun 26, 20208.068.187.537.607.60119,100
Jun 25, 20207.438.337.428.248.2428,200
Jun 24, 20207.817.887.457.497.4928,500
Jun 23, 20207.997.997.827.827.8218,500
Jun 22, 20207.787.957.767.907.9018,100
Jun 19, 20207.947.947.767.917.9163,000
Jun 18, 20207.967.967.807.847.8413,800
Jun 17, 20208.298.298.018.018.0121,300
Jun 16, 20208.438.498.218.368.3623,400
Jun 15, 20207.758.187.758.128.1236,400
Jun 12, 20208.408.707.847.967.9676,300
Jun 11, 20208.308.617.968.128.1246,400
Jun 10, 20208.839.158.728.738.7319,800
Jun 09, 20208.718.978.718.848.8421,900
Jun 08, 20209.399.458.858.948.9424,300
Jun 05, 20209.029.469.009.189.1833,200
Jun 04, 20208.518.908.478.608.6021,700
Jun 03, 20208.799.418.658.658.6523,600
Jun 02, 20208.529.398.468.518.5179,700
Jun 01, 20209.229.228.518.518.5131,800
May 29, 20208.579.238.459.089.0818,300
May 28, 20209.639.638.748.748.7419,100
May 27, 20208.759.508.759.429.4228,000
May 26, 20208.608.938.368.488.4818,200
May 22, 20207.918.297.908.238.2331,400
May 21, 20207.868.117.747.747.7412,100
May 20, 20207.808.047.587.937.9327,500
May 19, 20208.138.137.467.587.5819,100
May 18, 20207.868.397.668.288.2838,500
May 15, 20207.587.777.307.657.6523,200
May 14, 20207.027.547.017.547.5440,200
May 13, 20207.417.417.027.217.2136,200
May 12, 20207.107.727.007.477.4779,800
May 11, 20207.377.427.007.067.0682,700
May 08, 20207.597.697.417.447.4438,400
May 07, 20207.527.687.277.317.3141,700
May 06, 20207.517.527.277.397.3933,000
May 05, 20208.298.307.457.507.5025,800
May 05, 20200.1 Dividend
May 04, 20208.098.307.828.218.1126,100
May 01, 20208.038.257.767.987.8827,800
Apr 30, 20208.669.108.148.278.1743,400
Apr 29, 20208.489.278.489.008.8948,400
Apr 28, 20208.868.868.058.087.9840,500
Apr 27, 20208.268.658.268.558.4518,900
Apr 24, 20208.248.337.907.997.8962,500
Apr 23, 20207.838.377.838.308.2034,600
Apr 22, 20207.798.657.797.987.8838,500
Apr 21, 20207.148.177.147.647.5530,200
Apr 20, 20207.368.167.137.147.0531,100
Apr 17, 20207.107.887.107.647.5536,400
Apr 16, 20206.856.996.766.896.8162,800
Apr 15, 20207.507.556.776.856.7771,400
Apr 14, 20208.078.187.317.537.4450,100
Apr 13, 20208.829.318.028.037.9327,500
Apr 09, 20208.409.168.108.998.8836,100
Apr 08, 20208.098.587.558.138.0344,200
Apr 07, 20207.748.007.477.827.7262,600
Apr 06, 20208.138.136.737.117.0243,800
Apr 03, 20207.177.486.916.966.8824,800
Apr 02, 20207.818.057.177.377.2825,700
Apr 01, 20208.278.687.767.847.7439,200
Mar 31, 20209.119.268.288.818.7046,000
Mar 30, 20209.009.808.599.279.1623,000
Mar 27, 20208.949.008.628.838.7232,800
Mar 26, 20208.549.418.529.419.3041,500
Mar 25, 20208.499.507.978.528.4243,000
Mar 24, 20208.268.608.108.548.4448,800
Mar 23, 20208.218.457.607.967.8627,700
Mar 20, 20208.769.227.818.358.2569,500
Mar 19, 20208.159.027.338.958.8453,400
Mar 18, 20208.799.388.018.027.9243,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...