Historical Prices for Bankfinancial Corpor (BFIN)

Symbol:

Historical Data for BankFinancial Corp. (BFIN)

After Hours: $ 13.85

0.07 (+0.51%)

Volume: 200

4:06 PM EDT Oct 7, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	13.86	14.77	13.78	13.78	38,103	-0.10	-0.72%
10/6/08	14.27	14.99	13.88	13.88	67,506	-0.71	-4.87%
10/3/08	14.00	14.99	14.00	14.59	38,875	0.52	3.70%
10/2/08	14.12	14.50	13.90	14.07	26,819	-0.34	-2.36%
10/1/08	14.69	14.69	13.88	14.41	13,083	-0.27	-1.84%
9/30/08	13.83	14.86	13.61	14.68	53,265	0.83	5.99%
9/29/08	14.55	15.20	13.85	13.85	43,842	-0.89	-6.04%
9/26/08	14.55	14.95	14.51	14.74	61,670	0.18	1.24%
9/25/08	14.67	14.95	14.55	14.56	66,466	-0.16	-1.09%
9/24/08	14.67	15.00	14.50	14.72	43,716	-0.18	-1.21%
9/23/08	14.75	15.00	14.63	14.90	35,867	–	–
9/22/08	15.00	15.06	14.50	14.90	28,597	-0.10	-0.67%
9/19/08	15.50	15.98	14.50	15.00	302,350	0.26	1.76%
9/18/08	14.63	15.29	13.00	14.74	218,715	0.49	3.44%
9/17/08	15.18	15.25	14.25	14.25	48,033	-0.97	-6.37%
9/16/08	14.42	15.22	14.15	15.22	81,118	0.98	6.88%
9/15/08	14.35	15.03	14.22	14.24	46,854	-0.39	-2.67%
9/12/08	14.52	14.83	14.40	14.63	87,175	–	–
9/11/08	14.51	14.70	14.35	14.63	57,988	-0.19	-1.28%
9/10/08	14.75	15.06	14.39	14.82	57,523	0.23	1.58%
9/9/08	14.88	14.96	14.54	14.59	76,449	-0.45	-2.99%
9/8/08	15.49	15.55	14.53	15.04	88,483	-0.13	-0.86%
9/5/08	14.80	15.21	14.69	15.17	100,885	0.26	1.74%
9/4/08	14.70	15.00	14.53	14.91	95,662	0.04	0.27%
9/3/08	14.53	14.95	14.40	14.87	45,490	0.29	1.99%
9/2/08	15.00	15.05	14.36	14.58	71,508	-0.34	-2.28%
8/29/08	14.86	15.00	14.67	14.92	75,098	-0.08	-0.53%
8/28/08	15.00	15.00	14.66	15.00	97,702	0.09	0.60%
8/27/08	14.47	14.99	14.37	14.91	97,817	0.46	3.18%
8/26/08	14.47	14.77	14.25	14.45	34,550	-0.05	-0.34%
8/25/08	14.67	14.73	14.40	14.50	71,629	-0.30	-2.03%
8/22/08	14.59	14.80	14.32	14.80	41,714	0.24	1.65%
8/21/08	14.56	14.67	14.30	14.56	34,320	-0.17	-1.15%
8/20/08	14.89	15.00	14.55	14.73	45,628	-0.12	-0.81%
8/19/08	15.10	15.10	14.78	14.85	59,488	-0.37	-2.43%
8/18/08	15.17	15.45	15.00	15.22	68,153	0.06	0.40%
8/15/08	15.30	15.59	15.02	15.16	111,093	0.09	0.60%
8/14/08	14.89	15.17	14.89	15.07	61,730	0.05	0.33%
8/13/08	14.91	15.32	14.89	15.02	124,123	0.04	0.27%
8/12/08	15.05	15.17	14.85	14.98	37,432	-0.17	-1.12%
8/11/08	14.51	15.58	14.17	15.15	78,785	0.75	5.21%
8/8/08	13.84	14.67	13.79	14.40	61,522	0.52	3.75%
8/7/08	14.38	14.51	13.79	13.88	50,690	-0.69	-4.74%
8/6/08	14.59	14.68	14.30	14.57	47,644	-0.03	-0.21%
8/5/08	14.21	14.66	14.14	14.60	77,563	0.59	4.21%
8/4/08	14.23	14.28	13.73	14.01	65,688	-0.24	-1.68%
8/1/08	14.50	14.50	13.98	14.25	58,549	-0.22	-1.52%
7/31/08	13.91	14.50	13.66	14.47	1,374,983	0.30	2.12%
7/30/08	14.13	14.22	13.85	14.17	41,855	0.17	1.21%
7/29/08	14.00	14.07	13.83	14.00	101,208	0.03	0.21%
7/28/08	14.11	14.13	13.78	13.97	60,004	-0.27	-1.90%
7/25/08	14.08	14.25	13.81	14.24	40,188	0.30	2.15%
7/24/08	14.25	14.25	13.81	13.94	44,512	-0.29	-2.04%
7/23/08	14.35	14.49	14.10	14.23	55,474	-0.17	-1.18%
7/22/08	13.93	14.41	13.90	14.40	66,609	0.37	2.64%
7/21/08	14.19	14.11	13.94	14.03	21,600	-0.08	-0.57%
7/18/08	14.17	14.23	13.89	14.11	54,826	-0.06	-0.42%
7/17/08	14.07	14.23	13.81	14.17	134,603	0.21	1.50%
7/16/08	13.24	14.19	12.92	13.96	95,534	0.80	6.08%
7/15/08	13.15	13.63	12.70	13.16	81,502	-0.17	-1.28%
7/14/08	13.71	14.24	13.12	13.33	45,208	-0.53	-3.82%
7/11/08	13.71	13.99	13.36	13.86	65,708	-0.02	-0.14%
7/10/08	13.35	14.03	13.35	13.88	41,447	0.54	4.05%
7/9/08	14.22	14.22	13.34	13.34	60,521	-0.90	-6.32%