Australia markets closed

BankFinancial Corporation (BFIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.50+0.23 (+2.24%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202410.3210.6110.3210.5010.508,400
27 Mar 202410.2710.3210.2710.2710.273,500
26 Mar 202410.3010.3510.2710.2710.279,400
25 Mar 202410.3010.3010.3010.3010.301,800
22 Mar 202410.3610.5510.2910.5210.523,200
21 Mar 202410.3410.4810.3410.4510.457,000
20 Mar 202410.1610.3110.0610.3110.314,300
19 Mar 202410.4210.4210.1110.1110.115,500
18 Mar 202410.3010.3010.2510.2510.257,100
15 Mar 202410.2110.3210.2110.3010.308,200
14 Mar 202410.2410.2710.1110.2110.217,500
13 Mar 202410.2310.2310.1610.2010.202,300
12 Mar 202410.1210.2310.0010.0810.0823,800
11 Mar 202410.1510.1510.0410.0910.095,100
08 Mar 202410.0010.1210.0010.0710.079,400
07 Mar 202410.0210.2010.0010.0210.0283,500
06 Mar 202410.0010.009.959.959.959,400
05 Mar 20249.779.919.779.919.914,400
04 Mar 20249.969.969.809.809.8019,100
01 Mar 202410.0010.029.909.909.9012,800
29 Feb 20249.9110.199.919.999.997,000
28 Feb 202410.0910.269.859.959.9513,900
27 Feb 202410.2910.3010.0110.0710.079,000
26 Feb 202410.6010.6010.1610.1610.162,000
23 Feb 202410.1510.4410.0210.1410.1414,400
22 Feb 202410.4310.439.6510.0810.0820,700
21 Feb 202410.2710.4910.1210.1210.127,200
20 Feb 202410.2510.4110.2110.2110.216,800
16 Feb 202410.1110.3110.1110.2610.263,200
15 Feb 202410.2110.3010.0610.2210.229,500
14 Feb 202410.1610.169.769.949.9429,900
13 Feb 202410.3310.3310.1610.1610.169,100
12 Feb 202410.2910.4910.2110.2110.2111,900
09 Feb 202410.3910.3910.2710.3210.327,900
08 Feb 202410.2310.4810.2310.4210.4215,900
08 Feb 20240.1 Dividend
07 Feb 202410.3510.3610.0710.3010.2018,000
06 Feb 202410.2310.5010.2310.2910.199,300
05 Feb 202410.3610.4010.0610.1710.0736,400
02 Feb 202410.3010.6810.3010.4310.3314,700
01 Feb 202410.7010.7010.2510.3710.2727,100
31 Jan 202410.9511.0310.7810.8410.7311,200
30 Jan 202411.0111.1210.9011.1211.015,800
29 Jan 202411.0011.1210.8011.1010.9910,400
26 Jan 202410.6011.0110.5611.0110.907,900
25 Jan 202410.5510.8310.5210.8310.7210,400
24 Jan 202410.5610.6110.3910.6110.515,900
23 Jan 202410.4810.5410.3910.3910.2924,400
22 Jan 202410.7810.7910.4010.5010.407,000
19 Jan 202410.6810.7710.5310.7710.674,800
18 Jan 202410.5210.5510.3810.4710.374,000
17 Jan 202410.4710.5910.3910.4910.393,200
16 Jan 202410.3610.7110.3210.5510.455,300
12 Jan 202410.3510.4310.2310.3810.287,700
11 Jan 202410.2010.2910.1310.2910.194,700
10 Jan 202410.2210.2410.1410.1810.083,000
09 Jan 202410.1610.189.9810.1610.067,100
08 Jan 202410.1710.2810.1610.1610.062,300
05 Jan 202410.2910.2910.1510.1510.055,600
04 Jan 202410.1810.2010.1110.1510.054,800
03 Jan 202410.2410.2410.1110.1110.0117,600
02 Jan 202410.2610.2610.0710.1810.085,200
29 Dec 202310.4110.4510.2610.2610.162,700
28 Dec 202310.3210.6510.3210.4710.372,100
27 Dec 202310.7210.7310.4010.4010.307,800
26 Dec 202310.7410.7410.5910.6310.534,100
22 Dec 202310.5810.7610.3110.7010.6012,100
21 Dec 202310.5310.6310.3510.4910.396,900
20 Dec 202310.4510.7410.4510.6410.5417,200
19 Dec 202310.0610.7310.0610.5410.4427,200
18 Dec 202310.3210.4910.0610.069.9614,900
15 Dec 20239.5510.299.5510.2910.1913,500
14 Dec 20239.5010.099.5010.099.9910,900
13 Dec 20239.009.499.009.499.4033,800
12 Dec 20239.029.099.009.008.9111,400
11 Dec 20239.029.159.029.058.9619,900
08 Dec 20239.159.159.009.099.0019,600
07 Dec 20239.039.139.019.058.9637,800
06 Dec 20239.009.058.999.038.949,800
05 Dec 20239.049.048.978.988.8914,200
04 Dec 20238.999.058.918.978.8815,000
01 Dec 20239.039.048.989.048.954,400
30 Nov 20239.019.018.938.938.845,600
29 Nov 20238.859.018.858.988.8911,100
28 Nov 20238.828.908.828.828.731,500
27 Nov 20239.039.038.868.898.8010,500
24 Nov 20238.959.048.838.958.8643,400
22 Nov 20238.908.958.888.908.8121,600
21 Nov 20238.928.958.708.908.8112,800
20 Nov 20238.898.958.888.908.814,300
17 Nov 20238.898.958.898.958.862,400
16 Nov 20238.788.958.788.948.8510,700
15 Nov 20238.678.958.678.898.8035,300
14 Nov 20238.808.958.798.878.7815,500
13 Nov 20238.718.718.648.678.592,500
10 Nov 20238.668.848.668.828.733,500
09 Nov 20238.678.798.608.798.705,900
09 Nov 20230.1 Dividend
08 Nov 20238.758.898.758.818.635,800
07 Nov 20238.918.918.748.748.563,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...