BFIN - BankFinancial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201913.5213.7013.4813.6413.6420,600
Jun 24, 201913.5013.7813.4813.4913.4925,900
Jun 21, 201913.7813.9113.4813.5113.5166,100
Jun 20, 201913.9214.0813.7513.8713.8722,500
Jun 19, 201913.9914.1113.8613.9113.9122,200
Jun 18, 201914.0014.1113.9713.9913.9920,900
Jun 17, 201913.9314.0513.8713.9013.9023,200
Jun 14, 201914.0614.2113.8813.9113.9146,800
Jun 13, 201914.0314.1414.0114.0814.0818,500
Jun 12, 201913.9014.1113.8613.9813.9821,400
Jun 11, 201913.9513.9713.8213.8913.8926,900
Jun 10, 201913.8613.9613.8113.9213.9228,000
Jun 07, 201913.8513.9013.7113.7713.7725,100
Jun 06, 201914.0214.2313.7613.8213.8228,100
Jun 05, 201913.9514.0613.8914.0614.0631,200
Jun 04, 201913.8914.0213.8713.9313.9336,100
Jun 03, 201913.9213.9813.6813.7913.7944,100
May 31, 201913.9514.2113.8913.9013.9043,200
May 30, 201914.1614.2313.9614.0714.0729,600
May 29, 201914.0914.1214.0214.0614.06120,600
May 28, 201914.3414.3514.1114.2014.2029,000
May 24, 201914.1914.5114.1914.3414.3428,100
May 23, 201914.1614.1913.9714.1314.1326,400
May 22, 201914.5414.5714.2814.3014.30114,900
May 21, 201914.6714.6914.4614.5214.52114,400
May 20, 201914.6214.7514.5314.5914.5937,900
May 17, 201914.5114.6914.5114.6614.6636,100
May 16, 201914.4914.6514.4514.5514.5518,800
May 15, 201914.4814.5214.3014.4814.4846,100
May 14, 201914.6414.7714.4914.5714.5728,100
May 13, 201915.0315.0314.5614.6214.6233,100
May 10, 201915.0515.2814.8715.1515.1533,800
May 09, 201914.8915.1414.8715.0615.0624,100
May 08, 201915.1015.1514.8114.8514.8538,600
May 07, 201915.1915.2215.0815.1015.1028,500
May 07, 20190.1 Dividend
May 06, 201915.3115.5015.2415.3115.2129,500
May 03, 201915.0915.4315.0815.4115.3132,500
May 02, 201915.1915.3515.0215.0614.9621,600
May 01, 201915.0315.2314.9815.1615.0641,000
Apr 30, 201914.9915.0814.9415.0114.9146,900
Apr 29, 201915.0015.1914.7815.0614.9652,500
Apr 26, 201914.9815.0514.9214.9714.8741,600
Apr 25, 201915.1615.1714.9014.9314.8360,800
Apr 24, 201915.3615.3615.1215.1315.0367,500
Apr 23, 201914.8715.5214.7315.3515.25101,900
Apr 22, 201915.0315.0314.7214.8014.7053,800
Apr 18, 201915.3715.4215.0215.1315.0370,500
Apr 17, 201915.2715.6315.2015.4315.3339,500
Apr 16, 201915.1415.2015.0415.1115.0145,500
Apr 15, 201915.0315.1515.0115.0714.9750,000
Apr 12, 201915.0915.1815.0015.1015.0051,300
Apr 11, 201915.2815.2815.0015.0914.9937,000
Apr 10, 201915.0715.1814.9215.0614.9677,000
Apr 09, 201915.2815.3215.0415.0614.9643,100
Apr 08, 201915.2215.3215.1515.2915.1933,500
Apr 05, 201914.9815.3114.9515.2515.1553,800
Apr 04, 201914.6214.8714.6214.8414.7421,400
Apr 03, 201914.8215.0314.6014.6214.5276,300
Apr 02, 201914.7614.9914.6514.7614.6654,900
Apr 01, 201914.8614.9414.8014.8414.7440,500
Mar 29, 201914.8815.0414.6714.8714.7757,300
Mar 28, 201914.7514.9014.6714.8314.7359,600
Mar 27, 201914.8814.9914.8214.8714.7737,500
Mar 26, 201914.5214.9414.5214.9214.8241,600
Mar 25, 201914.2814.5814.2814.4514.3637,000
Mar 22, 201914.7814.8314.2814.3214.2368,500
Mar 21, 201914.8815.1514.6914.8614.7638,800
Mar 20, 201915.1615.5214.8414.9414.8436,000
Mar 19, 201915.3115.3715.1615.1815.0857,900
Mar 18, 201915.3315.4515.2915.2915.19121,000
Mar 15, 201915.4715.5215.3215.3215.22163,800
Mar 14, 201915.5615.5715.4815.4915.3986,500
Mar 13, 201915.6115.6915.5115.5515.4545,700
Mar 12, 201915.6815.7515.5215.6015.5031,100
Mar 11, 201915.6715.8015.5115.6015.5065,100
Mar 08, 201915.6515.7315.4515.6315.5390,200
Mar 07, 201915.4915.8915.2615.8015.7069,700
Mar 06, 201915.6715.7115.4815.4815.3847,700
Mar 05, 201915.6515.7715.5115.6515.5565,100
Mar 04, 201915.6216.0615.6215.6415.54126,300
Mar 01, 201915.6315.6615.2815.6215.52148,300
Feb 28, 201915.3015.9915.1915.6415.54130,600
Feb 27, 201915.5015.6415.2015.3215.22825,400
Feb 26, 201915.7015.8015.5715.6115.5131,700
Feb 25, 201915.5915.7815.5115.6715.5753,200
Feb 22, 201915.4715.5815.4115.4815.3839,800
Feb 21, 201915.3115.5315.2315.4615.3643,500
Feb 20, 201915.2215.3515.2115.2915.1959,200
Feb 19, 201915.2415.2615.1615.2415.1450,400
Feb 15, 201915.2315.2715.1715.2315.1363,100
Feb 14, 201915.1115.2515.1115.2015.1029,200
Feb 13, 201915.0015.3014.8815.2115.1194,300
Feb 12, 201915.1215.2014.9615.2015.1031,400
Feb 12, 20190.1 Dividend
Feb 11, 201915.2215.2215.0315.1214.9233,700
Feb 08, 201915.0715.2515.0315.2115.0123,000
Feb 07, 201915.2015.2014.9615.1114.9115,100
Feb 06, 201915.1715.2015.0915.1614.966,600
Feb 05, 201915.2215.2415.0515.1814.9815,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...