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
2019-01-18 14.68 14.70 14.29 14.56 597
2019-01-16 14.80 14.80 14.71 14.71 900
2019-01-15 14.53 14.86 14.53 14.78 1,503
2019-01-14 15.09 15.09 14.80 14.80 600
2019-01-11 15.035 15.035 14.94 14.94 781
2019-01-09 15.57 15.57 15.07 15.24 865
2019-01-08 15.05 15.22 15.05 15.22 360
2019-01-07 15.39 15.40 15.29 15.35 198
2019-01-04 15.32 15.54 15.32 15.54 212
2019-01-03 15.44 15.44 15.11 15.24 655
2019-01-02 15.10 15.20 15.05 15.12 255
2018-12-31 14.98 14.99 14.94 14.955 941
2018-12-28 14.86 14.88 14.79 14.86 7,346
2018-12-27 14.97 14.97 14.38 14.56 1,269
2018-12-26 14.50 14.76 14.22 14.69 2,487
2018-12-24 15.47 15.47 14.21 14.21 1,430
2018-12-21 14.49 14.87 14.41 14.68 650
2018-12-20 14.53 14.85 14.30 14.85 838
2018-12-19 14.89 15.21 14.78 14.78 1,060
2018-12-18 15.18 15.18 14.78 14.78 846
2018-12-17 15.33 15.36 15.18 15.18 335
2018-12-14 14.90 15.38 14.90 15.01 913
2018-12-13 15.35 15.60 15.33 15.50 1,940
2018-12-12 14.995 15.35 14.995 15.23 1,868
2018-12-11 14.52 14.90 14.52 14.90 418
2018-12-10 14.86 14.97 14.86 14.92 1,807
2018-12-07 14.92 14.94 14.74 14.81 1,178
2018-12-06 14.70 14.75 14.20 14.73 1,224
2018-12-04 14.89 14.89 14.75 14.75 748
2018-12-03 15.00 15.06 15.00 15.06 427

» More Bankfinancial Stock Price History

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