BankFinancial Corporation - Common Stock (BFIN)

Historical Prices For BankFinancial Corporation - Common Stock (BFIN)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	11.78	11.93	11.78	11.85	29,742	11.85
11/28/2025	11.83	11.83	11.72	11.76	14,748	11.76
11/26/2025	11.79	11.93	11.76	11.80	35,069	11.80
11/25/2025	11.51	11.95	11.51	11.91	79,439	11.91
11/24/2025	11.45	11.54	11.43	11.48	40,461	11.48
11/21/2025	11.13	11.68	11.13	11.52	110,856	11.52
11/20/2025	11.28	11.43	11.12	11.14	22,742	11.14
11/19/2025	11.09	11.20	11.05	11.13	30,162	11.13
11/18/2025	11.07	11.32	10.99	11.11	23,501	11.11
11/17/2025	11.29	11.40	10.96	10.96	15,617	10.96
11/14/2025	11.20	11.41	11.20	11.38	35,679	11.38
11/13/2025	11.45	11.54	11.37	11.43	28,806	11.33
11/12/2025	11.53	11.57	11.40	11.42	21,947	11.32
11/11/2025	11.29	11.45	11.29	11.41	21,204	11.31
11/10/2025	11.43	11.48	11.31	11.40	22,139	11.30
11/07/2025	11.20	11.35	11.19	11.33	23,441	11.23
11/06/2025	11.26	11.26	11.13	11.17	13,315	11.07
11/05/2025	11.22	11.36	11.19	11.35	24,555	11.25
11/04/2025	11.10	11.17	11.06	11.14	32,444	11.04
11/03/2025	11.00	11.19	10.96	11.17	12,339	11.07
10/31/2025	10.95	11.14	10.95	11.05	11,830	10.95
10/30/2025	11.09	11.33	11.06	11.07	13,902	10.97
10/29/2025	11.31	11.46	11.08	11.14	25,835	11.04
10/28/2025	11.39	11.49	11.36	11.36	14,566	11.26
10/27/2025	11.47	11.51	11.33	11.37	11,742	11.27
10/24/2025	11.61	11.71	11.37	11.47	19,603	11.37
10/23/2025	11.44	11.53	11.44	11.51	10,808	11.41
10/22/2025	11.51	11.65	11.48	11.58	17,422	11.48
10/21/2025	11.60	11.60	11.42	11.51	12,754	11.41
10/20/2025	11.38	11.51	11.30	11.51	16,281	11.41
10/17/2025	11.07	11.23	11.07	11.20	16,985	11.10
10/16/2025	11.81	11.81	10.96	11.00	27,350	10.90
10/15/2025	12.18	12.22	11.84	11.89	15,991	11.79
10/14/2025	11.68	12.18	11.68	12.12	46,116	12.01
10/13/2025	11.64	11.80	11.60	11.80	25,643	11.70
10/10/2025	12.02	12.20	11.53	11.56	34,955	11.46
10/09/2025	12.13	12.13	12.00	12.05	16,727	11.94
10/08/2025	12.16	12.21	12.10	12.17	32,996	12.06
10/07/2025	12.41	12.44	12.19	12.21	185,890	12.10
10/06/2025	12.43	12.49	12.27	12.28	59,543	12.17
10/03/2025	12.14	12.47	12.14	12.37	111,297	12.26
10/02/2025	11.98	12.06	11.81	12.06	75,031	11.95
10/01/2025	11.93	12.04	11.92	12.02	96,540	11.91
9/30/2025	12.15	12.15	11.86	12.03	70,402	11.92
9/29/2025	12.27	12.27	12.04	12.11	67,771	12.00
9/26/2025	12.29	12.38	12.21	12.26	81,515	12.15
9/25/2025	12.27	12.35	12.25	12.29	16,240	12.18
9/24/2025	12.35	12.47	12.29	12.35	34,551	12.24
9/23/2025	12.55	12.67	12.32	12.34	52,405	12.23
9/22/2025	12.44	12.51	12.31	12.42	41,977	12.31
9/19/2025	12.53	12.54	12.30	12.52	177,292	12.41
9/18/2025	12.23	12.55	12.23	12.53	77,342	12.42
9/17/2025	12.07	12.45	12.07	12.14	67,404	12.03
9/16/2025	12.11	12.11	11.88	12.09	31,130	11.98
9/15/2025	12.34	12.34	12.07	12.12	37,489	12.01
9/12/2025	12.32	12.34	12.25	12.27	38,954	12.16
9/11/2025	12.33	12.45	12.31	12.38	80,082	12.27
9/10/2025	12.31	12.37	12.17	12.37	93,428	12.26
9/09/2025	12.39	12.47	12.20	12.21	88,300	12.10
9/08/2025	12.49	12.57	12.26	12.39	64,914	12.28
9/05/2025	12.69	12.74	12.37	12.42	34,386	12.31
9/04/2025	12.40	12.59	12.38	12.59	99,887	12.48
9/03/2025	12.33	12.48	12.27	12.33	104,250	12.22
9/02/2025	12.30	12.39	12.21	12.37	54,842	12.26