BANKFINANCIAL Historical Stock Price

Below is the stock price history for Bankfinancial BFIN. Data is recorded each day for the historical open, high, low, close and volume. The Bankfinancial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bankfinancial Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 14.44 14.48 14.41 14.48 545
2018-10-15 14.48 14.60 14.48 14.60 309
2018-10-12 14.78 14.78 14.50 14.52 741
2018-10-11 15.18 15.31 15.18 15.18 113
2018-10-10 15.41 15.46 15.41 15.46 404
2018-10-09 15.45 15.56 15.43 15.44 635
2018-10-08 15.44 15.44 15.44 15.44 81
2018-10-05 15.52 15.52 15.50 15.50 117
2018-10-04 15.59 15.60 15.54 15.54 573
2018-10-03 15.45 15.45 15.45 15.45 100
2018-10-02 15.62 15.62 15.61 15.61 206
2018-09-28 15.98 15.98 15.90 15.91 895
2018-09-27 15.95 15.95 15.87 15.88 210
2018-09-26 16.07 16.13 16.06 16.13 530
2018-09-25 16.08 16.10 16.05 16.07 870
2018-09-24 15.98 16.03 15.98 16.01 2,008
2018-09-21 15.97 15.97 15.97 15.97 200
2018-09-20 15.85 16.09 15.85 16.03 621
2018-09-19 15.87 15.87 15.81 15.85 651
2018-09-18 15.98 15.98 15.98 15.98 100
2018-09-17 15.93 16.09 15.93 15.95 2,111
2018-09-14 16.02 16.03 16.01 16.02 404
2018-09-13 16.19 16.19 16.17 16.17 87
2018-09-12 16.32 16.32 16.06 16.15 1,060
2018-09-11 16.37 16.37 16.32 16.32 215
2018-09-10 16.10 16.10 16.10 16.10 605
2018-09-07 15.89 15.91 15.89 15.91 167
2018-09-04 16.01 16.01 15.82 15.82 527
2018-08-30 15.91 16.02 15.91 16.02 670
2018-08-29 15.92 15.92 15.86 15.87 400

» More Bankfinancial Stock Price History

To see other companies like Bankfinancial (BFIN), view our stock market today for news, and other data.