NasdaqGS - Delayed Quote • USD
BankFinancial Corporation (BFIN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 10.10 | 10.21 | 10.05 | 10.05 | 10.05 | 6,100 |
| Apr 24, 2024 | 10.12 | 10.17 | 10.12 | 10.16 | 10.16 | 5,900 |
| Apr 23, 2024 | 10.19 | 10.34 | 10.12 | 10.12 | 10.12 | 8,600 |
| Apr 22, 2024 | 10.12 | 10.14 | 10.00 | 10.00 | 10.00 | 9,000 |
| Apr 19, 2024 | 10.10 | 10.14 | 10.00 | 10.00 | 10.00 | 13,000 |
| Apr 18, 2024 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | 6,600 |
| Apr 17, 2024 | 10.25 | 10.25 | 10.01 | 10.02 | 10.02 | 15,200 |
| Apr 16, 2024 | 10.31 | 10.32 | 10.12 | 10.15 | 10.15 | 19,700 |
| Apr 15, 2024 | 10.33 | 10.35 | 10.30 | 10.30 | 10.30 | 19,900 |
| Apr 12, 2024 | 10.33 | 10.34 | 10.25 | 10.30 | 10.30 | 11,200 |
| Apr 11, 2024 | 10.31 | 10.51 | 10.30 | 10.30 | 10.30 | 8,700 |
| Apr 10, 2024 | 10.39 | 10.39 | 10.11 | 10.24 | 10.24 | 8,700 |
| Apr 9, 2024 | 10.25 | 10.42 | 10.25 | 10.25 | 10.25 | 6,600 |
| Apr 8, 2024 | 10.50 | 10.58 | 10.29 | 10.30 | 10.30 | 10,800 |
| Apr 5, 2024 | 10.30 | 10.54 | 10.30 | 10.35 | 10.35 | 5,000 |
| Apr 4, 2024 | 10.27 | 10.45 | 10.27 | 10.29 | 10.29 | 3,500 |
| Apr 3, 2024 | 10.27 | 10.60 | 10.27 | 10.27 | 10.27 | 13,500 |
| Apr 2, 2024 | 10.50 | 10.56 | 10.31 | 10.31 | 10.31 | 18,100 |
| Apr 1, 2024 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | 6,400 |
| Mar 28, 2024 | 10.32 | 10.61 | 10.32 | 10.50 | 10.50 | 8,400 |
| Mar 27, 2024 | 10.27 | 10.32 | 10.27 | 10.27 | 10.27 | 3,500 |
| Mar 26, 2024 | 10.30 | 10.35 | 10.27 | 10.27 | 10.27 | 9,400 |
| Mar 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,800 |
| Mar 22, 2024 | 10.36 | 10.55 | 10.29 | 10.52 | 10.52 | 3,200 |
| Mar 21, 2024 | 10.34 | 10.48 | 10.34 | 10.45 | 10.45 | 7,000 |
| Mar 20, 2024 | 10.16 | 10.31 | 10.06 | 10.31 | 10.31 | 4,300 |
| Mar 19, 2024 | 10.42 | 10.42 | 10.11 | 10.11 | 10.11 | 5,500 |
| Mar 18, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 7,100 |
| Mar 15, 2024 | 10.21 | 10.32 | 10.21 | 10.30 | 10.30 | 8,200 |
| Mar 14, 2024 | 10.24 | 10.27 | 10.11 | 10.21 | 10.21 | 7,500 |
| Mar 13, 2024 | 10.23 | 10.23 | 10.16 | 10.20 | 10.20 | 2,300 |
| Mar 12, 2024 | 10.12 | 10.23 | 10.00 | 10.08 | 10.08 | 23,800 |
| Mar 11, 2024 | 10.15 | 10.15 | 10.04 | 10.09 | 10.09 | 5,100 |
| Mar 8, 2024 | 10.00 | 10.12 | 10.00 | 10.07 | 10.07 | 9,400 |
| Mar 7, 2024 | 10.02 | 10.20 | 10.00 | 10.02 | 10.02 | 83,500 |
| Mar 6, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 9,400 |
| Mar 5, 2024 | 9.77 | 9.91 | 9.77 | 9.91 | 9.91 | 4,400 |
| Mar 4, 2024 | 9.96 | 9.96 | 9.80 | 9.80 | 9.80 | 19,100 |
| Mar 1, 2024 | 10.00 | 10.02 | 9.90 | 9.90 | 9.90 | 12,800 |
| Feb 29, 2024 | 9.91 | 10.19 | 9.91 | 9.99 | 9.99 | 7,000 |
| Feb 28, 2024 | 10.09 | 10.26 | 9.85 | 9.95 | 9.95 | 13,900 |
| Feb 27, 2024 | 10.29 | 10.30 | 10.01 | 10.07 | 10.07 | 9,000 |
| Feb 26, 2024 | 10.60 | 10.60 | 10.16 | 10.16 | 10.16 | 2,000 |
| Feb 23, 2024 | 10.15 | 10.44 | 10.02 | 10.14 | 10.14 | 14,400 |
| Feb 22, 2024 | 10.43 | 10.43 | 9.65 | 10.08 | 10.08 | 20,700 |
| Feb 21, 2024 | 10.27 | 10.49 | 10.12 | 10.12 | 10.12 | 7,200 |
| Feb 20, 2024 | 10.25 | 10.41 | 10.21 | 10.21 | 10.21 | 6,800 |
| Feb 16, 2024 | 10.11 | 10.31 | 10.11 | 10.26 | 10.26 | 3,200 |
| Feb 15, 2024 | 10.21 | 10.30 | 10.06 | 10.22 | 10.22 | 9,500 |
| Feb 14, 2024 | 10.16 | 10.16 | 9.76 | 9.94 | 9.94 | 29,900 |
| Feb 13, 2024 | 10.33 | 10.33 | 10.16 | 10.16 | 10.16 | 9,100 |
| Feb 12, 2024 | 10.29 | 10.49 | 10.21 | 10.21 | 10.21 | 11,900 |
| Feb 9, 2024 | 10.39 | 10.39 | 10.27 | 10.32 | 10.32 | 7,900 |
| Feb 8, 2024 | 0.10 Dividend | |||||
| Feb 8, 2024 | 10.23 | 10.48 | 10.23 | 10.42 | 10.42 | 15,900 |
| Feb 7, 2024 | 10.35 | 10.36 | 10.07 | 10.30 | 10.20 | 18,000 |
| Feb 6, 2024 | 10.23 | 10.50 | 10.23 | 10.29 | 10.19 | 9,300 |
| Feb 5, 2024 | 10.36 | 10.40 | 10.06 | 10.17 | 10.07 | 36,400 |
| Feb 2, 2024 | 10.30 | 10.68 | 10.30 | 10.43 | 10.33 | 14,700 |
| Feb 1, 2024 | 10.70 | 10.70 | 10.25 | 10.37 | 10.27 | 27,100 |
| Jan 31, 2024 | 10.95 | 11.03 | 10.78 | 10.84 | 10.73 | 11,200 |
| Jan 30, 2024 | 11.01 | 11.12 | 10.90 | 11.12 | 11.01 | 5,800 |
| Jan 29, 2024 | 11.00 | 11.12 | 10.80 | 11.10 | 10.99 | 10,400 |
| Jan 26, 2024 | 10.60 | 11.01 | 10.56 | 11.01 | 10.90 | 7,900 |
| Jan 25, 2024 | 10.55 | 10.83 | 10.52 | 10.83 | 10.72 | 10,400 |
| Jan 24, 2024 | 10.56 | 10.61 | 10.39 | 10.61 | 10.51 | 5,900 |
| Jan 23, 2024 | 10.48 | 10.54 | 10.39 | 10.39 | 10.29 | 24,400 |
| Jan 22, 2024 | 10.78 | 10.79 | 10.40 | 10.50 | 10.40 | 7,000 |
| Jan 19, 2024 | 10.68 | 10.77 | 10.53 | 10.77 | 10.67 | 4,800 |
| Jan 18, 2024 | 10.52 | 10.55 | 10.38 | 10.47 | 10.37 | 4,000 |
| Jan 17, 2024 | 10.47 | 10.59 | 10.39 | 10.49 | 10.39 | 3,200 |
| Jan 16, 2024 | 10.36 | 10.71 | 10.32 | 10.55 | 10.45 | 5,300 |
| Jan 12, 2024 | 10.35 | 10.43 | 10.23 | 10.38 | 10.28 | 7,700 |
| Jan 11, 2024 | 10.20 | 10.29 | 10.13 | 10.29 | 10.19 | 4,700 |
| Jan 10, 2024 | 10.22 | 10.24 | 10.14 | 10.18 | 10.08 | 3,000 |
| Jan 9, 2024 | 10.16 | 10.18 | 9.98 | 10.16 | 10.06 | 7,100 |
| Jan 8, 2024 | 10.17 | 10.28 | 10.16 | 10.16 | 10.06 | 2,300 |
| Jan 5, 2024 | 10.29 | 10.29 | 10.15 | 10.15 | 10.05 | 5,600 |
| Jan 4, 2024 | 10.18 | 10.20 | 10.11 | 10.15 | 10.05 | 4,800 |
| Jan 3, 2024 | 10.24 | 10.24 | 10.11 | 10.11 | 10.01 | 17,600 |
| Jan 2, 2024 | 10.26 | 10.26 | 10.07 | 10.18 | 10.08 | 5,200 |
| Dec 29, 2023 | 10.41 | 10.45 | 10.26 | 10.26 | 10.16 | 2,700 |
| Dec 28, 2023 | 10.32 | 10.65 | 10.32 | 10.47 | 10.37 | 2,100 |
| Dec 27, 2023 | 10.72 | 10.73 | 10.40 | 10.40 | 10.30 | 7,800 |
| Dec 26, 2023 | 10.74 | 10.74 | 10.59 | 10.63 | 10.53 | 4,100 |
| Dec 22, 2023 | 10.58 | 10.76 | 10.31 | 10.70 | 10.60 | 12,100 |
| Dec 21, 2023 | 10.53 | 10.63 | 10.35 | 10.49 | 10.39 | 6,900 |
| Dec 20, 2023 | 10.45 | 10.74 | 10.45 | 10.64 | 10.54 | 17,200 |
| Dec 19, 2023 | 10.06 | 10.73 | 10.06 | 10.54 | 10.44 | 27,200 |
| Dec 18, 2023 | 10.32 | 10.49 | 10.06 | 10.06 | 9.96 | 14,900 |
| Dec 15, 2023 | 9.55 | 10.29 | 9.55 | 10.29 | 10.19 | 13,500 |
| Dec 14, 2023 | 9.50 | 10.09 | 9.50 | 10.09 | 9.99 | 10,900 |
| Dec 13, 2023 | 9.00 | 9.49 | 9.00 | 9.49 | 9.40 | 33,800 |
| Dec 12, 2023 | 9.02 | 9.09 | 9.00 | 9.00 | 8.91 | 11,400 |
| Dec 11, 2023 | 9.02 | 9.15 | 9.02 | 9.05 | 8.96 | 19,900 |
| Dec 8, 2023 | 9.15 | 9.15 | 9.00 | 9.09 | 9.00 | 19,600 |
| Dec 7, 2023 | 9.03 | 9.13 | 9.01 | 9.05 | 8.96 | 37,800 |
| Dec 6, 2023 | 9.00 | 9.05 | 8.99 | 9.03 | 8.94 | 9,800 |
| Dec 5, 2023 | 9.04 | 9.04 | 8.97 | 8.98 | 8.89 | 14,200 |
| Dec 4, 2023 | 8.99 | 9.05 | 8.91 | 8.97 | 8.88 | 15,000 |
| Dec 1, 2023 | 9.03 | 9.04 | 8.98 | 9.04 | 8.95 | 4,400 |
| Nov 30, 2023 | 9.01 | 9.01 | 8.93 | 8.93 | 8.84 | 5,600 |
| Nov 29, 2023 | 8.85 | 9.01 | 8.85 | 8.98 | 8.89 | 11,100 |
| Nov 28, 2023 | 8.82 | 8.90 | 8.82 | 8.82 | 8.73 | 1,500 |
| Nov 27, 2023 | 9.03 | 9.03 | 8.86 | 8.89 | 8.80 | 10,500 |
| Nov 24, 2023 | 8.95 | 9.04 | 8.83 | 8.95 | 8.86 | 43,400 |
| Nov 22, 2023 | 8.90 | 8.95 | 8.88 | 8.90 | 8.81 | 21,600 |
| Nov 21, 2023 | 8.92 | 8.95 | 8.70 | 8.90 | 8.81 | 12,800 |
| Nov 20, 2023 | 8.89 | 8.95 | 8.88 | 8.90 | 8.81 | 4,300 |
| Nov 17, 2023 | 8.89 | 8.95 | 8.89 | 8.95 | 8.86 | 2,400 |
| Nov 16, 2023 | 8.78 | 8.95 | 8.78 | 8.94 | 8.85 | 10,700 |
| Nov 15, 2023 | 8.67 | 8.95 | 8.67 | 8.89 | 8.80 | 35,300 |
| Nov 14, 2023 | 8.80 | 8.95 | 8.79 | 8.87 | 8.78 | 15,500 |
| Nov 13, 2023 | 8.71 | 8.71 | 8.64 | 8.67 | 8.59 | 2,500 |
| Nov 10, 2023 | 8.66 | 8.84 | 8.66 | 8.82 | 8.73 | 3,500 |
| Nov 9, 2023 | 0.10 Dividend | |||||
| Nov 9, 2023 | 8.67 | 8.79 | 8.60 | 8.79 | 8.70 | 5,900 |
| Nov 8, 2023 | 8.75 | 8.89 | 8.75 | 8.81 | 8.63 | 5,800 |
| Nov 7, 2023 | 8.91 | 8.91 | 8.74 | 8.74 | 8.56 | 3,900 |
| Nov 6, 2023 | 8.75 | 8.95 | 8.68 | 8.87 | 8.68 | 16,200 |
| Nov 3, 2023 | 8.75 | 8.75 | 8.59 | 8.73 | 8.55 | 15,800 |
| Nov 2, 2023 | 8.38 | 8.71 | 8.37 | 8.71 | 8.53 | 1,200 |
| Nov 1, 2023 | 8.38 | 8.59 | 8.38 | 8.44 | 8.26 | 13,600 |
| Oct 31, 2023 | 8.59 | 8.59 | 8.36 | 8.40 | 8.22 | 10,600 |
| Oct 30, 2023 | 8.53 | 8.61 | 8.52 | 8.53 | 8.35 | 1,500 |
| Oct 27, 2023 | 8.46 | 8.72 | 8.37 | 8.63 | 8.45 | 12,500 |
| Oct 26, 2023 | 8.42 | 8.67 | 8.42 | 8.59 | 8.41 | 4,800 |
| Oct 25, 2023 | 8.55 | 8.64 | 8.31 | 8.42 | 8.24 | 7,000 |
| Oct 24, 2023 | 8.51 | 8.51 | 8.50 | 8.51 | 8.33 | 6,100 |
| Oct 23, 2023 | 8.53 | 8.58 | 8.46 | 8.51 | 8.33 | 7,200 |
| Oct 20, 2023 | 8.61 | 8.62 | 8.43 | 8.51 | 8.33 | 8,800 |
| Oct 19, 2023 | 8.66 | 8.70 | 8.61 | 8.61 | 8.43 | 6,200 |
| Oct 18, 2023 | 8.61 | 8.65 | 8.53 | 8.65 | 8.47 | 4,700 |
| Oct 17, 2023 | 8.74 | 8.75 | 8.59 | 8.61 | 8.43 | 19,400 |
| Oct 16, 2023 | 8.52 | 8.82 | 8.52 | 8.72 | 8.54 | 7,600 |
| Oct 13, 2023 | 8.62 | 8.62 | 8.57 | 8.59 | 8.41 | 6,500 |
| Oct 12, 2023 | 8.54 | 8.66 | 8.54 | 8.62 | 8.44 | 6,900 |
| Oct 11, 2023 | 8.70 | 8.71 | 8.58 | 8.61 | 8.43 | 7,600 |
| Oct 10, 2023 | 8.89 | 8.89 | 8.67 | 8.71 | 8.53 | 4,200 |
| Oct 9, 2023 | 8.59 | 8.75 | 8.59 | 8.67 | 8.49 | 2,900 |
| Oct 6, 2023 | 8.52 | 8.67 | 8.52 | 8.60 | 8.42 | 2,700 |
| Oct 5, 2023 | 8.46 | 8.66 | 8.46 | 8.58 | 8.40 | 8,200 |
| Oct 4, 2023 | 8.62 | 8.62 | 8.46 | 8.46 | 8.28 | 6,100 |
| Oct 3, 2023 | 8.51 | 8.61 | 8.51 | 8.55 | 8.37 | 8,600 |
| Oct 2, 2023 | 8.54 | 8.60 | 8.54 | 8.58 | 8.40 | 9,600 |
| Sep 29, 2023 | 8.54 | 8.69 | 8.54 | 8.62 | 8.44 | 16,100 |
| Sep 28, 2023 | 8.57 | 8.82 | 8.57 | 8.63 | 8.45 | 4,000 |
| Sep 27, 2023 | 8.63 | 8.68 | 8.63 | 8.64 | 8.46 | 2,400 |
| Sep 26, 2023 | 8.65 | 8.68 | 8.61 | 8.68 | 8.50 | 7,900 |
| Sep 25, 2023 | 8.79 | 8.80 | 8.65 | 8.67 | 8.49 | 6,900 |
| Sep 22, 2023 | 8.74 | 8.77 | 8.63 | 8.65 | 8.47 | 6,000 |
| Sep 21, 2023 | 8.71 | 8.77 | 8.65 | 8.76 | 8.58 | 9,600 |
| Sep 20, 2023 | 8.76 | 8.87 | 8.76 | 8.78 | 8.60 | 21,700 |
| Sep 19, 2023 | 8.87 | 8.87 | 8.74 | 8.76 | 8.58 | 32,600 |
| Sep 18, 2023 | 8.76 | 8.81 | 8.76 | 8.79 | 8.61 | 9,600 |
| Sep 15, 2023 | 8.74 | 8.87 | 8.72 | 8.72 | 8.54 | 24,800 |
| Sep 14, 2023 | 8.72 | 8.79 | 8.71 | 8.79 | 8.61 | 5,900 |
| Sep 13, 2023 | 8.61 | 8.74 | 8.61 | 8.70 | 8.52 | 12,100 |
| Sep 12, 2023 | 8.73 | 8.74 | 8.67 | 8.68 | 8.50 | 3,200 |
| Sep 11, 2023 | 8.67 | 8.75 | 8.67 | 8.69 | 8.51 | 3,000 |
| Sep 8, 2023 | 8.67 | 8.75 | 8.67 | 8.70 | 8.52 | 5,000 |
| Sep 7, 2023 | 8.66 | 8.77 | 8.66 | 8.67 | 8.49 | 6,300 |
| Sep 6, 2023 | 8.85 | 8.85 | 8.66 | 8.66 | 8.48 | 30,500 |
| Sep 5, 2023 | 8.80 | 8.85 | 8.80 | 8.82 | 8.64 | 9,500 |
| Sep 1, 2023 | 8.85 | 8.90 | 8.80 | 8.83 | 8.65 | 23,200 |
| Aug 31, 2023 | 8.88 | 8.92 | 8.82 | 8.82 | 8.64 | 25,200 |
| Aug 30, 2023 | 8.85 | 8.91 | 8.80 | 8.80 | 8.62 | 134,500 |
| Aug 29, 2023 | 8.67 | 8.91 | 8.67 | 8.81 | 8.63 | 42,600 |
| Aug 28, 2023 | 8.84 | 8.87 | 8.73 | 8.74 | 8.56 | 28,700 |
| Aug 25, 2023 | 8.86 | 8.97 | 8.77 | 8.80 | 8.62 | 32,100 |
| Aug 24, 2023 | 8.61 | 8.86 | 8.61 | 8.81 | 8.63 | 8,600 |
| Aug 23, 2023 | 8.48 | 8.75 | 8.48 | 8.54 | 8.36 | 8,700 |
| Aug 22, 2023 | 8.59 | 8.59 | 8.40 | 8.47 | 8.29 | 14,800 |
| Aug 21, 2023 | 8.67 | 8.74 | 8.65 | 8.66 | 8.48 | 6,200 |
| Aug 18, 2023 | 8.62 | 8.87 | 8.62 | 8.80 | 8.62 | 7,300 |
| Aug 17, 2023 | 8.68 | 8.68 | 8.61 | 8.62 | 8.44 | 6,900 |
| Aug 16, 2023 | 8.55 | 8.82 | 8.55 | 8.63 | 8.45 | 7,300 |
| Aug 15, 2023 | 8.60 | 9.05 | 8.60 | 8.62 | 8.44 | 13,400 |
| Aug 14, 2023 | 8.59 | 8.79 | 8.59 | 8.59 | 8.41 | 10,000 |
| Aug 11, 2023 | 8.52 | 8.75 | 8.51 | 8.70 | 8.52 | 22,700 |
| Aug 10, 2023 | 0.10 Dividend | |||||
| Aug 10, 2023 | 8.51 | 8.71 | 8.51 | 8.55 | 8.37 | 12,700 |
| Aug 9, 2023 | 8.59 | 8.88 | 8.55 | 8.65 | 8.37 | 8,800 |
| Aug 8, 2023 | 8.63 | 9.11 | 8.52 | 8.52 | 8.25 | 15,100 |
| Aug 7, 2023 | 8.64 | 8.79 | 8.64 | 8.70 | 8.42 | 12,200 |
| Aug 4, 2023 | 8.58 | 8.69 | 8.55 | 8.60 | 8.32 | 16,200 |
| Aug 3, 2023 | 8.70 | 8.79 | 8.52 | 8.52 | 8.25 | 19,200 |
| Aug 2, 2023 | 8.87 | 8.98 | 8.70 | 8.70 | 8.42 | 12,800 |
| Aug 1, 2023 | 8.98 | 8.98 | 8.75 | 8.92 | 8.63 | 11,300 |
| Jul 31, 2023 | 8.86 | 8.99 | 8.68 | 8.97 | 8.68 | 62,300 |
| Jul 28, 2023 | 8.99 | 9.03 | 8.87 | 8.93 | 8.64 | 8,700 |
| Jul 27, 2023 | 9.00 | 9.09 | 8.83 | 8.93 | 8.64 | 9,700 |
| Jul 26, 2023 | 8.76 | 9.07 | 8.76 | 9.00 | 8.71 | 46,000 |
| Jul 25, 2023 | 8.75 | 8.97 | 8.75 | 8.82 | 8.54 | 22,300 |
| Jul 24, 2023 | 8.68 | 8.87 | 8.67 | 8.81 | 8.53 | 5,400 |
| Jul 21, 2023 | 8.59 | 8.84 | 8.59 | 8.74 | 8.46 | 37,500 |
| Jul 20, 2023 | 8.86 | 8.86 | 8.54 | 8.58 | 8.30 | 10,800 |
| Jul 19, 2023 | 8.37 | 8.72 | 8.37 | 8.70 | 8.42 | 15,000 |
| Jul 18, 2023 | 8.35 | 8.44 | 8.28 | 8.39 | 8.12 | 31,900 |
| Jul 17, 2023 | 8.45 | 8.49 | 8.35 | 8.35 | 8.08 | 11,000 |
| Jul 14, 2023 | 8.50 | 8.50 | 8.37 | 8.43 | 8.16 | 10,800 |
| Jul 13, 2023 | 8.35 | 8.48 | 8.31 | 8.48 | 8.21 | 5,500 |
| Jul 12, 2023 | 8.29 | 8.39 | 8.26 | 8.30 | 8.03 | 41,400 |
| Jul 11, 2023 | 8.46 | 8.60 | 8.18 | 8.21 | 7.95 | 29,900 |
| Jul 10, 2023 | 8.20 | 8.58 | 8.20 | 8.31 | 8.04 | 19,600 |
| Jul 7, 2023 | 8.11 | 8.29 | 7.98 | 8.18 | 7.92 | 42,500 |
| Jul 6, 2023 | 8.14 | 8.24 | 8.11 | 8.15 | 7.89 | 12,200 |
| Jul 5, 2023 | 8.13 | 8.25 | 8.06 | 8.20 | 7.94 | 16,500 |
| Jul 3, 2023 | 8.19 | 8.27 | 8.06 | 8.12 | 7.86 | 14,100 |
| Jun 30, 2023 | 8.10 | 8.28 | 8.10 | 8.18 | 7.92 | 1,300 |
| Jun 29, 2023 | 8.13 | 8.29 | 8.13 | 8.24 | 7.97 | 1,900 |
| Jun 28, 2023 | 8.00 | 8.16 | 8.00 | 8.10 | 7.84 | 7,800 |
| Jun 27, 2023 | 7.93 | 8.06 | 7.90 | 8.06 | 7.80 | 37,500 |
| Jun 26, 2023 | 7.88 | 8.02 | 7.88 | 7.95 | 7.69 | 8,500 |
| Jun 23, 2023 | 7.85 | 8.14 | 7.85 | 7.90 | 7.65 | 20,900 |
| Jun 22, 2023 | 7.98 | 8.07 | 7.91 | 7.92 | 7.66 | 88,100 |
| Jun 21, 2023 | 7.99 | 8.09 | 7.94 | 7.96 | 7.70 | 29,500 |
| Jun 20, 2023 | 7.81 | 8.21 | 7.81 | 7.90 | 7.65 | 44,400 |
| Jun 16, 2023 | 8.42 | 8.42 | 7.69 | 7.79 | 7.54 | 34,800 |
| Jun 15, 2023 | 8.25 | 8.29 | 8.23 | 8.23 | 7.96 | 23,700 |
| Jun 14, 2023 | 8.29 | 8.33 | 8.21 | 8.25 | 7.98 | 20,600 |
| Jun 13, 2023 | 8.10 | 8.20 | 7.96 | 8.19 | 7.93 | 19,600 |
| Jun 12, 2023 | 8.20 | 8.22 | 8.10 | 8.10 | 7.84 | 8,100 |
| Jun 9, 2023 | 8.07 | 8.17 | 8.07 | 8.10 | 7.84 | 9,900 |
| Jun 8, 2023 | 8.12 | 8.31 | 8.10 | 8.15 | 7.89 | 9,200 |
| Jun 7, 2023 | 8.10 | 8.37 | 8.10 | 8.32 | 8.05 | 20,300 |
| Jun 6, 2023 | 7.57 | 8.19 | 7.57 | 8.06 | 7.80 | 17,300 |
| Jun 5, 2023 | 7.79 | 7.82 | 7.58 | 7.70 | 7.45 | 11,900 |
| Jun 2, 2023 | 7.60 | 7.86 | 7.60 | 7.79 | 7.54 | 7,700 |
| Jun 1, 2023 | 7.38 | 7.63 | 7.37 | 7.55 | 7.31 | 16,100 |
| May 31, 2023 | 7.53 | 7.53 | 7.36 | 7.40 | 7.16 | 7,500 |
| May 30, 2023 | 7.43 | 7.83 | 7.43 | 7.50 | 7.26 | 6,300 |
| May 26, 2023 | 7.43 | 7.50 | 7.32 | 7.49 | 7.25 | 19,100 |
| May 25, 2023 | 7.35 | 7.98 | 7.32 | 7.32 | 7.08 | 11,700 |
| May 24, 2023 | 7.95 | 7.95 | 7.35 | 7.35 | 7.11 | 13,800 |
| May 23, 2023 | 7.42 | 7.67 | 7.42 | 7.46 | 7.22 | 44,800 |
| May 22, 2023 | 7.40 | 7.50 | 7.40 | 7.47 | 7.23 | 20,200 |
| May 19, 2023 | 7.59 | 7.59 | 7.35 | 7.35 | 7.11 | 17,300 |
| May 18, 2023 | 7.87 | 7.89 | 7.52 | 7.53 | 7.29 | 19,900 |
| May 17, 2023 | 7.37 | 7.68 | 7.30 | 7.67 | 7.42 | 5,500 |
| May 16, 2023 | 7.40 | 7.81 | 7.29 | 7.29 | 7.05 | 13,800 |
| May 15, 2023 | 7.24 | 7.58 | 7.24 | 7.40 | 7.16 | 11,900 |
| May 12, 2023 | 7.30 | 7.38 | 7.17 | 7.24 | 7.01 | 9,000 |
| May 11, 2023 | 0.10 Dividend | |||||
| May 11, 2023 | 7.27 | 7.63 | 7.20 | 7.23 | 7.00 | 14,100 |
| May 10, 2023 | 7.49 | 7.49 | 7.35 | 7.44 | 7.10 | 10,200 |
| May 9, 2023 | 7.47 | 7.50 | 7.40 | 7.40 | 7.06 | 24,100 |
| May 8, 2023 | 7.65 | 7.65 | 7.38 | 7.46 | 7.12 | 45,900 |
| May 5, 2023 | 7.67 | 8.14 | 7.52 | 7.65 | 7.30 | 14,600 |
| May 4, 2023 | 7.64 | 7.65 | 7.47 | 7.62 | 7.28 | 8,400 |
| May 3, 2023 | 7.85 | 8.26 | 7.62 | 7.64 | 7.29 | 5,900 |
| May 2, 2023 | 8.10 | 8.10 | 7.95 | 7.95 | 7.59 | 12,800 |
| May 1, 2023 | 8.29 | 8.32 | 8.10 | 8.10 | 7.73 | 22,000 |
| Apr 28, 2023 | 8.35 | 8.40 | 8.27 | 8.28 | 7.91 | 14,100 |
| Apr 27, 2023 | 8.40 | 8.52 | 8.35 | 8.35 | 7.97 | 3,700 |
| Apr 26, 2023 | 8.47 | 8.47 | 8.35 | 8.36 | 7.98 | 5,600 |
Related Tickers
FFNW First Financial Northwest, Inc.
20.50
0.00%
SSBI Summit State Bank
10.00
-1.86%
MCHN McHenry Bancorp, Inc.
38.10
0.00%
RMBI Richmond Mutual Bancorporation, Inc.
11.15
-4.78%
BVFL BV Financial, Inc.
10.41
-1.98%
FNCB FNCB Bancorp, Inc.
5.51
-1.25%
FCCO First Community Corporation
16.41
+1.55%
FBVI FCN Banc Corp.
33.00
0.00%
SSBP SSB Bancorp, Inc.
9.40
0.00%
FMOO F&M Bancorp
62.00
0.00%