BankFinancial Corporation Stock Price (Quote) NASDAQ:BFIN
$9.88 ( 0.305% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.67 | $10.27 | Friday, 2nd Dec 2022 BFIN stock ended at $9.88. This is 0.305% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 1.13% from a day low at $9.77 to a day high of $9.88. |
| 90 days | $9.40 | $10.27 | |
| 52 weeks | $9.18 | $11.27 |
Historical BankFinancial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $9.80 | $9.88 | $9.77 | $9.88 | 35 706 |
| 2022-12-01 | $9.82 | $9.93 | $9.81 | $9.85 | 9 789 |
| 2022-11-30 | $9.87 | $9.98 | $9.86 | $9.86 | 3 990 |
| 2022-11-29 | $9.81 | $10.15 | $9.81 | $9.95 | 11 398 |
| 2022-11-28 | $10.03 | $10.05 | $9.86 | $9.98 | 11 746 |
| 2022-11-25 | $10.03 | $10.05 | $9.85 | $10.02 | 3 837 |
| 2022-11-23 | $9.83 | $10.03 | $9.83 | $9.91 | 2 663 |
| 2022-11-22 | $9.94 | $10.05 | $9.88 | $10.05 | 4 980 |
| 2022-11-21 | $9.90 | $10.05 | $9.90 | $9.96 | 2 704 |
| 2022-11-18 | $9.99 | $10.05 | $9.98 | $9.99 | 9 755 |
| 2022-11-17 | $9.86 | $9.92 | $9.81 | $9.88 | 4 544 |
| 2022-11-16 | $9.81 | $9.95 | $9.76 | $9.95 | 4 229 |
| 2022-11-15 | $9.86 | $10.00 | $9.72 | $9.82 | 24 008 |
| 2022-11-14 | $10.11 | $10.11 | $9.95 | $9.95 | 6 111 |
| 2022-11-11 | $10.16 | $10.20 | $10.04 | $10.11 | 15 212 |
| 2022-11-10 | $10.14 | $10.27 | $10.07 | $10.26 | 27 695 |
| 2022-11-09 | $9.93 | $10.05 | $9.91 | $9.91 | 4 064 |
| 2022-11-08 | $10.04 | $10.14 | $10.01 | $10.08 | 11 545 |
| 2022-11-07 | $9.95 | $10.18 | $9.92 | $10.08 | 27 882 |
| 2022-11-04 | $9.78 | $10.04 | $9.67 | $9.95 | 67 531 |
| 2022-11-03 | $9.69 | $9.93 | $9.69 | $9.86 | 43 409 |
| 2022-11-02 | $9.85 | $9.87 | $9.77 | $9.81 | 9 455 |
| 2022-11-01 | $9.74 | $9.88 | $9.71 | $9.80 | 49 023 |
| 2022-10-31 | $9.80 | $9.97 | $9.75 | $9.75 | 12 676 |
| 2022-10-28 | $9.93 | $9.95 | $9.87 | $9.93 | 12 048 |
| 2022-10-27 | $9.86 | $9.94 | $9.84 | $9.85 | 10 281 |
| 2022-10-26 | $9.87 | $9.97 | $9.86 | $9.89 | 12 252 |
| 2022-10-25 | $9.73 | $9.82 | $9.72 | $9.78 | 21 769 |
| 2022-10-24 | $9.48 | $9.69 | $9.48 | $9.68 | 18 581 |
| 2022-10-21 | $9.47 | $9.55 | $9.45 | $9.55 | 9 026 |
| 2022-10-20 | $9.41 | $9.51 | $9.41 | $9.50 | 8 303 |
| 2022-10-19 | $9.62 | $9.67 | $9.40 | $9.41 | 31 003 |
| 2022-10-18 | $9.84 | $9.85 | $9.67 | $9.68 | 13 430 |
| 2022-10-17 | $9.63 | $9.86 | $9.63 | $9.72 | 18 815 |
| 2022-10-14 | $10.00 | $10.00 | $9.60 | $9.64 | 16 170 |
| 2022-10-13 | $9.45 | $9.65 | $9.45 | $9.60 | 7 123 |
| 2022-10-12 | $9.47 | $9.55 | $9.43 | $9.47 | 15 683 |
| 2022-10-11 | $9.45 | $9.53 | $9.45 | $9.53 | 7 373 |
| 2022-10-10 | $9.51 | $9.51 | $9.46 | $9.47 | 7 276 |
| 2022-10-07 | $9.50 | $9.69 | $9.50 | $9.51 | 12 195 |
| 2022-10-06 | $9.46 | $9.48 | $9.46 | $9.46 | 17 726 |
| 2022-10-05 | $9.50 | $9.50 | $9.46 | $9.48 | 4 695 |
| 2022-10-04 | $9.53 | $9.68 | $9.53 | $9.56 | 10 584 |
| 2022-10-03 | $9.47 | $9.52 | $9.42 | $9.49 | 8 418 |
| 2022-09-30 | $9.46 | $9.49 | $9.46 | $9.46 | 8 300 |
| 2022-09-29 | $9.45 | $9.48 | $9.44 | $9.48 | 8 903 |
| 2022-09-28 | $9.45 | $9.52 | $9.42 | $9.50 | 6 282 |
| 2022-09-27 | $9.54 | $9.54 | $9.46 | $9.49 | 10 189 |
| 2022-09-26 | $9.52 | $9.62 | $9.46 | $9.51 | 12 958 |
| 2022-09-23 | $9.68 | $9.68 | $9.44 | $9.57 | 37 027 |
About BankFinancial Corporation
BankFinancial Corporation operates as the bank holding company for BankFinancial, National Association that provides various commercial, family, and personal banking products and services. The company accepts various deposit products, including savings, NOW, checking, money market, IRA, and other retirement accounts, as well as certificates of deposit. Its loan products include multi-family and nonresidential real estate, construction and land, a... BFIN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
