Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BankFinancial Corporation Stock Price (Quote) NASDAQ:BFIN
$11.55 ( 0.70% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.21 | $11.81 | Friday, 22nd Oct 2021 BFIN stock ended at $11.55. This is 0.7% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.49% from a day low at $11.39 to a day high of $11.56. |
| 90 days | $10.62 | $12.79 | |
| 52 weeks | $7.22 | $12.79 |
Historical BankFinancial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $11.40 | $11.56 | $11.39 | $11.55 | 15 191 |
| 2021-10-21 | $11.55 | $11.56 | $11.39 | $11.47 | 24 003 |
| 2021-10-20 | $11.55 | $11.57 | $11.41 | $11.57 | 18 543 |
| 2021-10-19 | $11.57 | $11.58 | $11.38 | $11.49 | 24 159 |
| 2021-10-18 | $11.39 | $11.59 | $11.37 | $11.44 | 17 748 |
| 2021-10-15 | $11.50 | $11.75 | $11.44 | $11.44 | 27 727 |
| 2021-10-14 | $11.51 | $11.62 | $11.41 | $11.49 | 23 562 |
| 2021-10-13 | $11.31 | $11.48 | $11.31 | $11.47 | 25 470 |
| 2021-10-12 | $11.30 | $11.51 | $11.30 | $11.40 | 13 590 |
| 2021-10-11 | $11.47 | $11.64 | $11.43 | $11.50 | 24 850 |
| 2021-10-08 | $11.54 | $11.81 | $11.53 | $11.58 | 33 572 |
| 2021-10-07 | $11.65 | $11.80 | $11.60 | $11.61 | 36 461 |
| 2021-10-06 | $11.51 | $11.62 | $11.40 | $11.62 | 44 697 |
| 2021-10-05 | $11.46 | $11.57 | $11.36 | $11.46 | 22 035 |
| 2021-10-04 | $11.45 | $11.66 | $11.26 | $11.45 | 33 256 |
| 2021-10-01 | $11.60 | $11.68 | $11.48 | $11.50 | 57 760 |
| 2021-09-30 | $11.53 | $11.70 | $11.47 | $11.48 | 41 675 |
| 2021-09-29 | $11.47 | $11.80 | $11.43 | $11.54 | 41 932 |
| 2021-09-28 | $11.58 | $11.79 | $11.37 | $11.41 | 32 333 |
| 2021-09-27 | $11.50 | $11.76 | $11.50 | $11.60 | 46 712 |
| 2021-09-24 | $11.27 | $11.48 | $11.23 | $11.43 | 42 947 |
| 2021-09-23 | $11.34 | $11.38 | $11.21 | $11.21 | 82 076 |
| 2021-09-22 | $11.45 | $11.46 | $11.21 | $11.25 | 85 782 |
| 2021-09-21 | $11.18 | $11.42 | $11.07 | $11.25 | 46 915 |
| 2021-09-20 | $11.41 | $11.41 | $11.15 | $11.27 | 47 532 |
| 2021-09-17 | $11.21 | $11.62 | $11.16 | $11.59 | 150 891 |
| 2021-09-16 | $11.26 | $11.35 | $11.25 | $11.25 | 23 623 |
| 2021-09-15 | $11.25 | $11.32 | $11.25 | $11.29 | 40 569 |
| 2021-09-14 | $11.36 | $11.36 | $11.15 | $11.25 | 37 170 |
| 2021-09-13 | $11.23 | $11.42 | $11.21 | $11.40 | 40 894 |
| 2021-09-10 | $11.23 | $11.34 | $11.08 | $11.12 | 25 998 |
| 2021-09-09 | $11.17 | $11.38 | $11.17 | $11.26 | 28 445 |
| 2021-09-08 | $11.44 | $12.08 | $11.22 | $11.22 | 32 664 |
| 2021-09-07 | $11.54 | $11.54 | $11.35 | $11.39 | 33 918 |
| 2021-09-03 | $11.44 | $11.74 | $11.32 | $11.43 | 22 276 |
| 2021-09-02 | $11.64 | $11.68 | $11.44 | $11.48 | 56 770 |
| 2021-09-01 | $11.54 | $11.61 | $11.35 | $11.52 | 38 303 |
| 2021-08-31 | $11.66 | $11.85 | $11.54 | $11.60 | 118 017 |
| 2021-08-30 | $11.84 | $12.15 | $11.54 | $11.65 | 39 958 |
| 2021-08-27 | $11.26 | $12.79 | $11.25 | $11.82 | 92 145 |
| 2021-08-26 | $11.24 | $11.25 | $11.13 | $11.22 | 40 481 |
| 2021-08-25 | $11.17 | $11.40 | $11.07 | $11.26 | 37 709 |
| 2021-08-24 | $11.42 | $11.48 | $11.12 | $11.12 | 50 376 |
| 2021-08-23 | $11.35 | $11.48 | $11.30 | $11.30 | 42 298 |
| 2021-08-20 | $11.30 | $11.41 | $11.24 | $11.34 | 22 277 |
| 2021-08-19 | $11.22 | $11.33 | $11.15 | $11.24 | 33 680 |
| 2021-08-18 | $11.45 | $11.69 | $11.39 | $11.39 | 49 330 |
| 2021-08-17 | $11.24 | $11.47 | $11.19 | $11.45 | 40 625 |
| 2021-08-16 | $11.30 | $11.47 | $11.30 | $11.35 | 36 226 |
| 2021-08-13 | $11.35 | $11.47 | $11.34 | $11.46 | 27 337 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
