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 |
| Mar 07, 2016 | $12.12 | $12.29 | $12.12 | $12.21 | 46 300 |
| Mar 04, 2016 | $12.04 | $12.23 | $11.97 | $12.14 | 35 500 |
| Mar 03, 2016 | $12.01 | $12.10 | $11.95 | $12.02 | 37 600 |
| Mar 02, 2016 | $12.00 | $12.02 | $11.88 | $12.00 | 31 800 |
| Mar 01, 2016 | $12.09 | $12.10 | $11.92 | $11.98 | 63 800 |
| Feb 29, 2016 | $12.28 | $12.34 | $12.01 | $12.04 | 52 900 |
| Feb 26, 2016 | $12.30 | $12.38 | $12.16 | $12.31 | 29 800 |
| Feb 25, 2016 | $12.04 | $12.25 | $12.00 | $12.13 | 37 200 |
| Feb 24, 2016 | $11.42 | $11.93 | $11.42 | $11.88 | 40 600 |
| Feb 23, 2016 | $12.04 | $12.08 | $11.48 | $11.49 | 60 500 |
| Feb 22, 2016 | $12.15 | $12.27 | $11.99 | $12.01 | 25 500 |
| Feb 19, 2016 | $12.10 | $12.20 | $11.68 | $12.04 | 29 400 |
| Feb 18, 2016 | $12.18 | $12.31 | $12.00 | $12.05 | 21 200 |
| Feb 17, 2016 | $12.29 | $12.34 | $12.12 | $12.19 | 27 500 |
| Feb 16, 2016 | $12.13 | $12.39 | $12.02 | $12.24 | 21 800 |
| Feb 12, 2016 | $12.13 | $12.19 | $12.02 | $12.06 | 30 900 |
| Feb 11, 2016 | $11.95 | $12.15 | $11.90 | $11.95 | 38 600 |
| Feb 10, 2016 | $12.02 | $12.13 | $11.96 | $12.00 | 44 300 |
| Feb 09, 2016 | $11.95 | $12.13 | $11.95 | $11.98 | 33 100 |
| Feb 08, 2016 | $11.90 | $12.18 | $11.90 | $12.07 | 38 600 |
| Feb 05, 2016 | $11.97 | $12.13 | $11.97 | $11.95 | 45 200 |
| Feb 04, 2016 | $11.95 | $12.08 | $11.95 | $11.99 | 11 700 |
| Feb 03, 2016 | $12.09 | $12.24 | $11.87 | $11.95 | 28 600 |
| Feb 02, 2016 | $11.94 | $12.36 | $11.89 | $11.95 | 32 500 |
| Feb 01, 2016 | $12.15 | $13.27 | $11.94 | $12.07 | 17 800 |
