NASDAQ:BFIN
BankFinancial Corporation Stock Price (Quote)
$10.05
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.00 | $10.61 | Friday, 26th Apr 2024 BFIN stock ended at $10.05. During the day the stock fluctuated 1.32% from a day low at $10.05 to a day high of $10.18. |
| 90 days | $9.65 | $11.12 | |
| 52 weeks | $7.17 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $11.64 | $11.85 | $11.66 | $11.76 | 81 882 |
| Apr 11, 2016 | $11.78 | $11.78 | $11.57 | $11.66 | 54 915 |
| Apr 08, 2016 | $11.75 | $12.35 | $11.56 | $11.73 | 47 257 |
| Apr 07, 2016 | $11.71 | $11.80 | $11.54 | $11.60 | 78 257 |
| Apr 06, 2016 | $11.75 | $11.83 | $11.71 | $11.77 | 97 323 |
| Apr 05, 2016 | $11.80 | $11.86 | $11.75 | $11.75 | 127 240 |
| Apr 04, 2016 | $11.80 | $11.86 | $11.79 | $11.82 | 37 993 |
| Apr 01, 2016 | $11.80 | $11.83 | $11.78 | $11.79 | 21 208 |
| Mar 31, 2016 | $11.83 | $11.86 | $11.80 | $11.82 | 97 589 |
| Mar 30, 2016 | $11.89 | $11.89 | $11.81 | $11.84 | 109 954 |
| Mar 29, 2016 | $11.81 | $11.88 | $11.80 | $11.86 | 83 500 |
| Mar 28, 2016 | $11.88 | $11.97 | $11.80 | $11.85 | 16 500 |
| Mar 24, 2016 | $11.91 | $11.99 | $11.80 | $11.83 | 186 300 |
| Mar 23, 2016 | $12.00 | $12.04 | $11.93 | $11.95 | 132 500 |
| Mar 22, 2016 | $12.01 | $12.05 | $11.96 | $11.99 | 20 400 |
| Mar 21, 2016 | $12.09 | $12.22 | $12.02 | $12.07 | 33 400 |
| Mar 18, 2016 | $12.14 | $12.31 | $11.90 | $12.07 | 110 500 |
| Mar 17, 2016 | $11.97 | $12.10 | $11.97 | $12.07 | 23 100 |
| Mar 16, 2016 | $11.98 | $12.09 | $11.93 | $11.99 | 29 400 |
| Mar 15, 2016 | $11.93 | $12.06 | $11.93 | $11.97 | 27 200 |
| Mar 14, 2016 | $11.98 | $12.01 | $11.95 | $11.95 | 23 600 |
| Mar 11, 2016 | $12.19 | $12.20 | $11.98 | $12.04 | 40 500 |
| Mar 10, 2016 | $12.11 | $12.22 | $11.97 | $12.15 | 23 400 |
| Mar 09, 2016 | $11.99 | $12.15 | $11.97 | $12.11 | 22 600 |
| Mar 08, 2016 | $12.20 | $12.24 | $11.97 | $11.97 | 26 700 |
