BankFinancial CorporationBFINNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 1/7/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 1/6/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 1/5/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 1/2/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 12/31/2025 | $12.05 | $12.07 | $11.98 | $12.00 | 18,900 |
| 12/30/2025 | $12.10 | $12.20 | $12.10 | $12.13 | 31,300 |
| 12/29/2025 | $12.24 | $12.24 | $12.12 | $12.19 | 93,835 |
| 12/26/2025 | $12.38 | $12.38 | $12.28 | $12.32 | 9,800 |
| 12/24/2025 | $12.24 | $12.38 | $12.21 | $12.35 | 9,332 |
| 12/23/2025 | $12.52 | $12.52 | $12.36 | $12.37 | 15,215 |
| 12/22/2025 | $12.58 | $12.73 | $12.47 | $12.51 | 21,925 |
| 12/19/2025 | $12.73 | $12.78 | $12.43 | $12.66 | 119,900 |
| 12/18/2025 | $12.88 | $12.88 | $12.71 | $12.77 | 48,500 |
| 12/17/2025 | $12.90 | $12.96 | $12.76 | $12.81 | 40,540 |
| 12/16/2025 | $12.71 | $13.01 | $12.67 | $12.76 | 39,037 |
| 12/15/2025 | $12.78 | $12.94 | $12.77 | $12.94 | 98,900 |
| 12/12/2025 | $12.78 | $12.86 | $12.66 | $12.74 | 37,330 |
| 12/11/2025 | $12.69 | $12.84 | $12.69 | $12.74 | 61,600 |
| 12/10/2025 | $12.33 | $12.68 | $12.30 | $12.65 | 109,122 |
| 12/9/2025 | $12.27 | $12.42 | $12.25 | $12.25 | 32,800 |
| 12/8/2025 | $12.23 | $12.36 | $12.23 | $12.27 | 148,900 |
| 12/5/2025 | $12.13 | $12.21 | $12.09 | $12.13 | 50,843 |
| 12/4/2025 | $12.18 | $12.19 | $12.03 | $12.17 | 85,841 |
| 12/3/2025 | $11.75 | $12.08 | $11.75 | $12.08 | 80,600 |
| 12/2/2025 | $11.88 | $11.97 | $11.75 | $11.85 | 30,334 |
| 12/1/2025 | $11.78 | $11.93 | $11.78 | $11.85 | 29,742 |
| 11/28/2025 | $11.83 | $11.83 | $11.72 | $11.76 | 14,748 |
| 11/26/2025 | $11.79 | $11.93 | $11.76 | $11.80 | 35,100 |
| 11/25/2025 | $11.51 | $11.95 | $11.51 | $11.91 | 79,439 |
| 11/24/2025 | $11.45 | $11.54 | $11.43 | $11.48 | 40,500 |
| 11/21/2025 | $11.13 | $11.68 | $11.13 | $11.52 | 110,900 |
| 11/20/2025 | $11.28 | $11.43 | $11.12 | $11.14 | 22,742 |
| 11/19/2025 | $11.09 | $11.20 | $11.05 | $11.13 | 30,200 |
| 11/18/2025 | $11.07 | $11.32 | $10.99 | $11.11 | 23,501 |
| 11/17/2025 | $11.29 | $11.40 | $10.96 | $10.96 | 15,617 |
| 11/14/2025 | $11.20 | $11.41 | $11.20 | $11.38 | 35,700 |
| 11/13/2025 | $11.45 | $11.54 | $11.37 | $11.43 | 28,806 |
| 11/12/2025 | $11.53 | $11.57 | $11.40 | $11.42 | 21,947 |
| 11/11/2025 | $11.29 | $11.45 | $11.29 | $11.41 | 21,204 |
| 11/10/2025 | $11.43 | $11.48 | $11.31 | $11.40 | 22,139 |
| 11/7/2025 | $11.20 | $11.35 | $11.19 | $11.33 | 23,341 |
| 11/6/2025 | $11.26 | $11.26 | $11.13 | $11.17 | 13,315 |
| 11/5/2025 | $11.22 | $11.36 | $11.19 | $11.35 | 24,600 |
| 11/4/2025 | $11.10 | $11.17 | $11.06 | $11.14 | 32,444 |