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
2018-06-22 18.31 18.32 18.03 18.10 1,983
2018-06-21 18.17 18.485 18.17 18.36 1,237
2018-06-20 18.25 18.32 18.25 18.32 301
2018-06-19 18.16 18.27 17.98 18.26 1,304
2018-06-18 18.08 18.14 18.02 18.05 554
2018-06-15 17.96 18.15 17.91 18.07 985
2018-06-14 17.79 18.11 17.79 18.07 1,210
2018-06-13 17.85 18.09 17.82 18.01 1,098
2018-06-12 17.80 17.89 17.78 17.84 1,288
2018-06-11 18.19 18.19 17.80 17.94 3,931
2018-06-08 18.20 18.33 18.07 18.14 1,710
2018-06-07 18.20 18.38 18.14 18.23 1,278
2018-06-06 18.09 18.28 18.04 18.25 1,683
2018-06-05 18.22 18.24 17.95 18.00 6,699
2018-06-04 17.90 18.22 17.90 18.22 6,267
2018-06-01 18.02 18.11 18.00 18.00 8,673
2018-05-31 17.65 17.89 17.65 17.85 2,838
2018-05-30 17.72 17.975 17.72 17.82 653
2018-05-29 17.77 17.98 17.44 17.83 5,932
2018-05-25 17.78 18.23 17.78 18.03 3,181
2018-05-24 17.58 17.89 17.58 17.80 1,075
2018-05-23 17.13 17.74 17.13 17.72 6,978
2018-05-22 17.52 17.77 17.52 17.72 5,273
2018-05-21 17.50 17.65 17.44 17.51 4,735
2018-05-18 17.56 17.74 17.50 17.53 2,574
2018-05-17 17.41 17.74 17.37 17.71 1,660
2018-05-16 17.03 17.58 17.03 17.30 8,071
2018-05-15 17.55 17.55 17.17 17.29 9,160
2018-05-14 17.59 17.59 17.44 17.46 922
2018-05-11 17.51 17.67 17.51 17.59 2,532

» More Bankfinancial Stock Price History

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