Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BankFinancial Corporation Stock Price (Quote) NASDAQ:BFIN
$9.72 ( -0.51% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.66 | $10.78 | Friday, 20th May 2022 BFIN stock ended at $9.72. This is 0.51% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 1.65% from a day low at $9.68 to a day high of $9.84. |
| 90 days | $9.66 | $11.27 | |
| 52 weeks | $9.66 | $12.79 |
Historical BankFinancial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $9.84 | $9.84 | $9.68 | $9.72 | 21 130 |
| 2022-05-19 | $9.79 | $9.79 | $9.71 | $9.77 | 15 069 |
| 2022-05-18 | $9.89 | $9.89 | $9.73 | $9.77 | 18 831 |
| 2022-05-17 | $9.80 | $9.82 | $9.73 | $9.82 | 16 131 |
| 2022-05-16 | $9.75 | $9.85 | $9.66 | $9.77 | 34 069 |
| 2022-05-13 | $9.71 | $9.80 | $9.71 | $9.80 | 15 156 |
| 2022-05-12 | $9.97 | $9.97 | $9.71 | $9.77 | 28 842 |
| 2022-05-11 | $9.98 | $9.99 | $9.86 | $9.90 | 23 366 |
| 2022-05-10 | $10.10 | $10.10 | $9.91 | $9.96 | 19 762 |
| 2022-05-09 | $10.04 | $10.04 | $9.91 | $10.01 | 32 434 |
| 2022-05-06 | $10.11 | $10.29 | $10.01 | $10.06 | 52 185 |
| 2022-05-05 | $10.16 | $10.21 | $10.07 | $10.11 | 14 082 |
| 2022-05-04 | $10.45 | $10.45 | $10.10 | $10.25 | 41 428 |
| 2022-05-03 | $10.22 | $10.25 | $10.10 | $10.10 | 10 129 |
| 2022-05-02 | $10.21 | $10.21 | $10.15 | $10.15 | 15 437 |
| 2022-04-29 | $10.22 | $10.25 | $10.15 | $10.21 | 76 492 |
| 2022-04-28 | $10.13 | $10.28 | $10.10 | $10.28 | 20 177 |
| 2022-04-27 | $10.21 | $10.28 | $10.11 | $10.19 | 21 616 |
| 2022-04-26 | $10.41 | $10.41 | $10.27 | $10.28 | 11 747 |
| 2022-04-25 | $10.38 | $10.39 | $10.31 | $10.38 | 6 040 |
| 2022-04-22 | $10.68 | $10.68 | $10.42 | $10.45 | 6 200 |
| 2022-04-21 | $10.77 | $10.77 | $10.52 | $10.57 | 5 800 |
| 2022-04-20 | $10.61 | $10.78 | $10.59 | $10.71 | 3 900 |
| 2022-04-19 | $10.36 | $10.63 | $10.36 | $10.48 | 12 600 |
| 2022-04-18 | $10.42 | $10.52 | $10.36 | $10.39 | 4 300 |
| 2022-04-14 | $10.40 | $10.42 | $10.37 | $10.41 | 7 656 |
| 2022-04-13 | $10.40 | $10.49 | $10.36 | $10.46 | 1 818 |
| 2022-04-12 | $10.40 | $10.55 | $10.32 | $10.33 | 2 374 |
| 2022-04-11 | $10.42 | $10.49 | $10.35 | $10.36 | 13 690 |
| 2022-04-08 | $10.41 | $10.49 | $10.35 | $10.35 | 7 400 |
| 2022-04-07 | $10.43 | $10.45 | $10.37 | $10.40 | 9 800 |
| 2022-04-06 | $10.68 | $10.68 | $10.45 | $10.46 | 17 200 |
| 2022-04-05 | $10.73 | $10.73 | $10.63 | $10.63 | 3 200 |
| 2022-04-04 | $10.64 | $10.66 | $10.62 | $10.63 | 2 300 |
| 2022-04-01 | $10.51 | $10.68 | $10.51 | $10.58 | 26 461 |
| 2022-03-31 | $10.85 | $10.85 | $10.31 | $10.36 | 86 597 |
| 2022-03-30 | $10.85 | $10.93 | $10.80 | $10.85 | 4 664 |
| 2022-03-29 | $10.84 | $11.00 | $10.84 | $10.87 | 17 000 |
| 2022-03-28 | $10.99 | $10.99 | $10.88 | $10.88 | 4 100 |
| 2022-03-25 | $11.00 | $11.01 | $10.90 | $11.00 | 16 200 |
| 2022-03-24 | $11.00 | $11.14 | $10.86 | $11.01 | 31 400 |
| 2022-03-23 | $10.82 | $11.05 | $10.82 | $10.96 | 12 800 |
| 2022-03-22 | $10.87 | $11.03 | $10.86 | $10.88 | 24 739 |
| 2022-03-21 | $11.00 | $11.00 | $10.85 | $11.00 | 3 387 |
| 2022-03-18 | $10.63 | $11.07 | $10.63 | $11.07 | 33 125 |
| 2022-03-17 | $10.70 | $10.91 | $10.57 | $10.90 | 15 100 |
| 2022-03-16 | $10.59 | $10.86 | $10.55 | $10.82 | 1 116 600 |
| 2022-03-15 | $10.55 | $10.77 | $10.55 | $10.61 | 3 000 |
| 2022-03-14 | $10.68 | $10.73 | $10.67 | $10.67 | 3 900 |
| 2022-03-11 | $10.89 | $10.91 | $10.73 | $10.81 | 5 300 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
