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
2017-12-11 16.28 16.28 15.94 15.94 893
2017-12-08 16.29 16.32 16.06 16.07 2,767
2017-12-07 16.43 16.43 16.25 16.36 1,057
2017-12-06 16.42 16.54 16.34 16.41 7,982
2017-12-05 16.56 16.63 16.45 16.52 3,667
2017-12-04 16.97 16.98 16.58 16.58 3,401
2017-12-01 16.43 16.53 15.96 16.49 1,660
2017-11-30 16.47 16.77 16.225 16.64 2,311
2017-11-29 16.08 16.63 16.08 16.52 1,675
2017-11-28 15.94 16.22 15.92 16.13 2,311
2017-11-27 15.88 16.01 15.85 15.98 1,151
2017-11-24 15.86 16.12 15.86 16.01 1,752
2017-11-22 15.78 15.92 15.78 15.85 1,271
2017-11-21 15.71 15.83 15.61 15.80 1,436
2017-11-20 15.54 15.65 15.46 15.52 1,361
2017-11-17 15.38 15.49 15.37 15.49 605
2017-11-16 15.18 15.49 15.18 15.49 1,724
2017-11-15 15.44 15.46 15.30 15.30 1,849
2017-11-14 15.26 15.44 15.21 15.44 2,833
2017-11-13 15.15 15.35 15.02 15.35 3,728
2017-11-10 15.24 15.52 15.24 15.52 816
2017-11-09 15.18 15.19 14.97 15.19 1,117
2017-11-08 14.98 15.13 14.98 15.13 1,728
2017-11-07 15.54 15.56 15.05 15.05 1,668
2017-11-06 15.72 15.78 15.68 15.68 1,369
2017-11-03 15.89 15.90 15.80 15.87 1,722
2017-11-02 16.05 16.12 15.96 16.12 1,422
2017-11-01 16.04 16.04 15.82 15.82 3,096
2017-10-31 15.71 15.86 15.71 15.86 1,374
2017-10-30 15.96 16.33 15.81 15.81 1,210

» More Bankfinancial Stock Price History

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