BFIN - BankFinancial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201911.6311.7411.3211.3511.3551,000
Aug 22, 201911.5511.6911.5211.6211.6213,500
Aug 21, 201911.5811.6111.4311.5311.5318,200
Aug 20, 201911.5911.6511.4311.5011.5010,400
Aug 19, 201911.7411.7811.4611.6311.6321,800
Aug 16, 201911.8011.9711.5011.5811.5830,200
Aug 15, 201911.6711.8111.4511.7711.7717,700
Aug 14, 201912.3012.3111.4811.5611.5666,700
Aug 13, 201912.0012.1611.9712.1312.1338,100
Aug 12, 201912.0612.1111.9512.0012.0025,500
Aug 09, 201912.0812.1312.0412.0812.0816,000
Aug 08, 201912.2212.3812.1112.1112.1124,600
Aug 07, 201912.1312.3012.0212.0812.0819,500
Aug 06, 201912.4312.5612.1112.3012.3039,700
Aug 06, 20190.1 Dividend
Aug 05, 201912.5512.6312.4412.5012.4044,500
Aug 02, 201912.9012.9212.7312.8512.7525,900
Aug 01, 201913.7813.7913.1213.1313.0224,700
Jul 31, 201913.4414.0013.4113.4113.3043,100
Jul 30, 201913.5213.7213.4113.5013.3964,600
Jul 29, 201913.8414.2913.6013.9313.8233,300
Jul 26, 201913.5013.8513.5013.7513.6496,000
Jul 25, 201913.6613.6913.3713.5013.3915,700
Jul 24, 201913.5513.7513.5113.6713.5632,600
Jul 23, 201913.5413.6113.5013.5513.4437,700
Jul 22, 201913.6713.6713.3813.5313.4218,800
Jul 19, 201913.5113.6913.3813.5213.4117,400
Jul 18, 201913.5013.6313.3513.6013.4948,500
Jul 17, 201913.7713.7713.5913.5913.4813,200
Jul 16, 201913.7413.8613.7313.7713.6612,100
Jul 15, 201913.8613.8613.7513.8113.7014,800
Jul 12, 201913.8013.8513.7713.7813.6736,600
Jul 11, 201913.8413.9013.7913.8013.6920,600
Jul 10, 201914.2414.2413.8813.8913.7833,000
Jul 09, 201914.0714.1313.9514.1013.9924,400
Jul 08, 201914.0514.1513.8814.0413.9324,900
Jul 05, 201913.9214.1413.8514.0913.9828,800
Jul 03, 201914.0414.0513.7413.9313.8220,600
Jul 02, 201914.0714.0713.8214.0113.9014,600
Jul 01, 201914.1014.1813.9814.1013.9921,900
Jun 28, 201913.7714.2213.7713.9913.88161,200
Jun 27, 201913.6813.8813.6713.8213.7125,200
Jun 26, 201913.6813.9013.4413.6213.5123,600
Jun 25, 201913.5213.7013.4813.6413.5320,600
Jun 24, 201913.5013.7813.4813.4913.3825,900
Jun 21, 201913.7813.9113.4813.5113.4066,100
Jun 20, 201913.9214.0813.7513.8713.7622,500
Jun 19, 201913.9914.1113.8613.9113.8022,200
Jun 18, 201914.0014.1113.9713.9913.8820,900
Jun 17, 201913.9314.0513.8713.9013.7923,200
Jun 14, 201914.0614.2113.8813.9113.8046,800
Jun 13, 201914.0314.1414.0114.0813.9718,500
Jun 12, 201913.9014.1113.8613.9813.8721,400
Jun 11, 201913.9513.9713.8213.8913.7826,900
Jun 10, 201913.8613.9613.8113.9213.8128,000
Jun 07, 201913.8513.9013.7113.7713.6625,100
Jun 06, 201914.0214.2313.7613.8213.7128,100
Jun 05, 201913.9514.0613.8914.0613.9531,200
Jun 04, 201913.8914.0213.8713.9313.8236,100
Jun 03, 201913.9213.9813.6813.7913.6844,100
May 31, 201913.9514.2113.8913.9013.7943,200
May 30, 201914.1614.2313.9614.0713.9629,600
May 29, 201914.0914.1214.0214.0613.95120,600
May 28, 201914.3414.3514.1114.2014.0929,000
May 24, 201914.1914.5114.1914.3414.2328,100
May 23, 201914.1614.1913.9714.1314.0226,400
May 22, 201914.5414.5714.2814.3014.19114,900
May 21, 201914.6714.6914.4614.5214.40114,400
May 20, 201914.6214.7514.5314.5914.4737,900
May 17, 201914.5114.6914.5114.6614.5436,100
May 16, 201914.4914.6514.4514.5514.4318,800
May 15, 201914.4814.5214.3014.4814.3646,100
May 14, 201914.6414.7714.4914.5714.4528,100
May 13, 201915.0315.0314.5614.6214.5033,100
May 10, 201915.0515.2814.8715.1515.0333,800
May 09, 201914.8915.1414.8715.0614.9424,100
May 08, 201915.1015.1514.8114.8514.7338,600
May 07, 201915.1915.2215.0815.1014.9828,500
May 07, 20190.1 Dividend
May 06, 201915.3115.5015.2415.3115.0929,500
May 03, 201915.0915.4315.0815.4115.1932,500
May 02, 201915.1915.3515.0215.0614.8421,600
May 01, 201915.0315.2314.9815.1614.9441,000
Apr 30, 201914.9915.0814.9415.0114.7946,900
Apr 29, 201915.0015.1914.7815.0614.8452,500
Apr 26, 201914.9815.0514.9214.9714.7541,600
Apr 25, 201915.1615.1714.9014.9314.7160,800
Apr 24, 201915.3615.3615.1215.1314.9167,500
Apr 23, 201914.8715.5214.7315.3515.13101,900
Apr 22, 201915.0315.0314.7214.8014.5953,800
Apr 18, 201915.3715.4215.0215.1314.9170,500
Apr 17, 201915.2715.6315.2015.4315.2139,500
Apr 16, 201915.1415.2015.0415.1114.8945,500
Apr 15, 201915.0315.1515.0115.0714.8550,000
Apr 12, 201915.0915.1815.0015.1014.8851,300
Apr 11, 201915.2815.2815.0015.0914.8737,000
Apr 10, 201915.0715.1814.9215.0614.8477,000
Apr 09, 201915.2815.3215.0415.0614.8443,100
Apr 08, 201915.2215.3215.1515.2915.0733,500
Apr 05, 201914.9815.3114.9515.2515.0353,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...