BankFinancial Corporation - Common Stock (BFIN)

Historical Prices For BankFinancial Corporation - Common Stock (BFIN)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	11.61	11.71	11.37	11.47	19,603	11.47
10/23/2025	11.44	11.53	11.44	11.51	10,808	11.51
10/22/2025	11.51	11.65	11.48	11.58	17,422	11.58
10/21/2025	11.60	11.60	11.42	11.51	12,754	11.51
10/20/2025	11.38	11.51	11.30	11.51	16,281	11.51
10/17/2025	11.07	11.23	11.07	11.20	16,985	11.20
10/16/2025	11.81	11.81	10.96	11.00	27,350	11.00
10/15/2025	12.18	12.22	11.84	11.89	15,991	11.89
10/14/2025	11.68	12.18	11.68	12.12	46,116	12.12
10/13/2025	11.64	11.80	11.60	11.80	25,643	11.80
10/10/2025	12.02	12.20	11.53	11.56	34,955	11.56
10/09/2025	12.13	12.13	12.00	12.05	16,727	12.05
10/08/2025	12.16	12.21	12.10	12.17	32,996	12.17
10/07/2025	12.41	12.44	12.19	12.21	185,890	12.21
10/06/2025	12.43	12.49	12.27	12.28	59,543	12.28
10/03/2025	12.14	12.47	12.14	12.37	111,297	12.37
10/02/2025	11.98	12.06	11.81	12.06	75,031	12.06
10/01/2025	11.93	12.04	11.92	12.02	96,540	12.02
9/30/2025	12.15	12.15	11.86	12.03	70,402	12.03
9/29/2025	12.27	12.27	12.04	12.11	67,771	12.11
9/26/2025	12.29	12.38	12.21	12.26	81,515	12.26
9/25/2025	12.27	12.35	12.25	12.29	16,240	12.29
9/24/2025	12.35	12.47	12.29	12.35	34,551	12.35
9/23/2025	12.55	12.67	12.32	12.34	52,405	12.34
9/22/2025	12.44	12.51	12.31	12.42	41,977	12.42
9/19/2025	12.53	12.54	12.30	12.52	177,292	12.52
9/18/2025	12.23	12.55	12.23	12.53	77,342	12.53
9/17/2025	12.07	12.45	12.07	12.14	67,404	12.14
9/16/2025	12.11	12.11	11.88	12.09	31,130	12.09
9/15/2025	12.34	12.34	12.07	12.12	37,489	12.12
9/12/2025	12.32	12.34	12.25	12.27	38,954	12.27
9/11/2025	12.33	12.45	12.31	12.38	80,082	12.38
9/10/2025	12.31	12.37	12.17	12.37	93,428	12.37
9/09/2025	12.39	12.47	12.20	12.21	88,300	12.21
9/08/2025	12.49	12.57	12.26	12.39	64,914	12.39
9/05/2025	12.69	12.74	12.37	12.42	34,386	12.42
9/04/2025	12.40	12.59	12.38	12.59	99,887	12.59
9/03/2025	12.33	12.48	12.27	12.33	104,250	12.33
9/02/2025	12.30	12.39	12.21	12.37	54,842	12.37
8/29/2025	12.41	12.48	12.33	12.38	23,010	12.38
8/28/2025	12.66	12.66	12.31	12.38	53,442	12.38
8/27/2025	12.52	12.57	12.28	12.50	81,683	12.50
8/26/2025	12.29	12.50	12.29	12.42	102,481	12.42
8/25/2025	12.49	12.49	12.34	12.35	109,924	12.35
8/22/2025	11.78	12.43	11.78	12.39	353,938	12.39
8/21/2025	11.81	11.95	11.75	11.88	77,992	11.88
8/20/2025	11.69	11.87	11.68	11.82	255,980	11.82
8/19/2025	11.58	11.74	11.56	11.68	177,310	11.68
8/18/2025	11.48	11.54	11.44	11.52	53,275	11.52
8/15/2025	11.64	11.65	11.47	11.50	105,378	11.50
8/14/2025	11.76	11.76	11.63	11.68	73,730	11.58
8/13/2025	11.44	11.88	11.44	11.83	289,726	11.73
8/12/2025	11.01	11.53	11.01	11.53	431,308	11.43
8/11/2025	10.84	10.90	10.83	10.88	39,046	10.79
8/08/2025	10.80	10.90	10.69	10.79	22,880	10.70
8/07/2025	10.95	10.95	10.70	10.70	22,878	10.61
8/06/2025	10.92	10.98	10.89	10.95	16,975	10.86
8/05/2025	10.86	10.98	10.78	10.93	26,405	10.84
8/04/2025	11.02	11.02	10.86	10.86	40,065	10.77
8/01/2025	11.11	11.11	10.92	10.96	73,333	10.87
7/31/2025	11.12	11.27	11.06	11.12	95,099	11.02
7/30/2025	11.51	11.59	11.17	11.18	62,132	11.08
7/29/2025	11.78	11.78	11.38	11.41	62,341	11.31
7/28/2025	11.46	11.72	11.46	11.70	58,488	11.60