BankFinancial Corporation - Common Stock (BFIN)

Historical Prices For BankFinancial Corporation - Common Stock (BFIN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/25/2025	11.43	11.50	11.41	11.50	39,002	11.40
7/24/2025	11.82	11.82	11.49	11.49	25,193	11.39
7/23/2025	11.64	11.84	11.62	11.80	29,118	11.70
7/22/2025	11.75	11.82	11.63	11.63	46,276	11.53
7/21/2025	11.69	11.85	11.69	11.75	29,737	11.65
7/18/2025	11.92	11.93	11.81	11.81	31,237	11.71
7/17/2025	11.67	11.90	11.67	11.85	51,935	11.75
7/16/2025	11.50	11.87	11.45	11.85	53,603	11.75
7/15/2025	11.83	11.93	11.57	11.57	37,682	11.47
7/14/2025	11.74	11.95	11.74	11.92	21,109	11.82
7/11/2025	11.76	11.76	11.64	11.72	50,444	11.62
7/10/2025	11.66	11.95	11.63	11.89	42,969	11.79
7/09/2025	11.84	11.91	11.57	11.70	27,288	11.60
7/08/2025	11.62	11.84	11.61	11.75	26,055	11.65
7/07/2025	11.76	11.87	11.64	11.68	52,333	11.58
7/03/2025	11.63	11.90	11.63	11.86	32,156	11.76
7/02/2025	11.53	11.75	11.48	11.67	29,619	11.57
7/01/2025	11.54	11.84	11.54	11.69	32,023	11.59
6/30/2025	11.40	11.73	11.40	11.57	38,485	11.47
6/27/2025	11.51	11.70	11.36	11.37	1,210,059	11.27
6/26/2025	11.38	11.53	11.38	11.48	25,441	11.38
6/25/2025	11.59	11.71	11.32	11.32	40,345	11.22
6/24/2025	11.62	11.70	11.45	11.50	26,525	11.40
6/23/2025	11.71	11.75	11.37	11.52	72,163	11.42
6/20/2025	11.37	11.85	11.37	11.62	41,302	11.52
6/18/2025	11.30	11.59	11.30	11.43	17,260	11.33
6/17/2025	11.32	11.48	11.26	11.26	27,458	11.16
6/16/2025	11.53	11.66	11.40	11.40	31,091	11.30
6/13/2025	11.65	11.73	11.51	11.51	12,785	11.41
6/12/2025	11.63	11.75	11.62	11.63	23,662	11.53
6/11/2025	11.75	11.88	11.73	11.82	20,691	11.72
6/10/2025	11.52	11.85	11.52	11.76	20,997	11.66
6/09/2025	11.84	11.89	11.58	11.58	29,526	11.48
6/06/2025	11.78	11.88	11.56	11.71	17,091	11.61
6/05/2025	11.68	11.76	11.65	11.65	12,697	11.55
6/04/2025	11.76	11.79	11.66	11.66	25,791	11.56
6/03/2025	11.91	11.91	11.69	11.69	20,421	11.59
6/02/2025	12.11	12.11	11.81	11.81	22,341	11.71