| Historical Data for BankFinancial Corporation (BFIN) |
|
|
|
|
|
|
|
|
| 05/23/13 |
8.05 |
8.10 |
8.02 |
8.09 |
6,948 |
-0.03 |
-0.37% |
8.09 |
56.15 k |
24 |
| 05/22/13 |
8.24 |
8.50 |
8.05 |
8.12 |
20,864 |
-0.13 |
-1.58% |
8.12 |
171.69 k |
98 |
| 05/21/13 |
8.32 |
8.32 |
8.14 |
8.25 |
5,572 |
-0.09 |
-1.08% |
8.25 |
45.86 k |
24 |
| 05/20/13 |
8.08 |
8.39 |
7.99 |
8.34 |
17,194 |
0.22 |
2.71% |
8.34 |
141.88 k |
131 |
| 05/17/13 |
8.07 |
8.14 |
7.96 |
8.12 |
23,681 |
0.09 |
1.12% |
8.12 |
191.33 k |
96 |
| 05/16/13 |
8.04 |
8.07 |
7.93 |
8.03 |
5,856 |
-0.05 |
-0.62% |
8.03 |
46.99 k |
27 |
| 05/15/13 |
8.14 |
8.14 |
8.00 |
8.08 |
10,351 |
-0.06 |
-0.74% |
8.08 |
83.72 k |
70 |
| 05/14/13 |
8.0701 |
8.15 |
8.02 |
8.14 |
12,987 |
0.04 |
0.49% |
8.14 |
105.61 k |
23 |
| 05/13/13 |
8.16 |
8.17 |
8.07 |
8.10 |
52,372 |
-0.16 |
-1.94% |
8.10 |
424.27 k |
305 |
| 05/10/13 |
8.19 |
8.27 |
8.09 |
8.26 |
119,071 |
0.12 |
1.47% |
8.26 |
981.08 k |
75 |
| 05/09/13 |
8.19 |
8.24 |
7.9201 |
8.14 |
14,933 |
-0.09 |
-1.09% |
8.14 |
121.11 k |
108 |
| 05/08/13 |
8.16 |
8.23 |
8.12 |
8.23 |
5,937 |
-0.03 |
-0.36% |
8.23 |
48.71 k |
37 |
| 05/07/13 |
8.05 |
8.29 |
8.05 |
8.26 |
25,980 |
0.20 |
2.48% |
8.26 |
212.45 k |
159 |
| 05/06/13 |
7.95 |
8.06 |
7.90 |
8.06 |
54,033 |
0.10 |
1.26% |
8.06 |
429.93 k |
61 |
| 05/03/13 |
7.86 |
7.96 |
7.86 |
7.96 |
23,072 |
0.24 |
3.11% |
7.96 |
182.58 k |
111 |
| 05/02/13 |
7.58 |
7.72 |
7.5001 |
7.72 |
31,189 |
0.16 |
2.12% |
7.72 |
237.96 k |
186 |
| 05/01/13 |
7.83 |
7.86 |
7.25 |
7.56 |
62,539 |
-0.33 |
-4.18% |
7.56 |
470.9 k |
244 |
| 04/30/13 |
7.89 |
7.91 |
7.82 |
7.89 |
10,853 |
0.02 |
0.25% |
7.89 |
85.63 k |
25 |
| 04/29/13 |
7.84 |
7.89 |
7.73 |
7.87 |
6,520 |
0.09 |
1.16% |
7.87 |
51.07 k |
30 |
| 04/26/13 |
7.86 |
7.89 |
7.7709 |
7.78 |
18,253 |
-0.09 |
-1.14% |
7.78 |
142.38 k |
55 |
| 04/25/13 |
7.95 |
7.95 |
7.66 |
7.87 |
19,418 |
-0.04 |
-0.51% |
7.87 |
152.55 k |
87 |
| 04/24/13 |
7.77 |
7.93 |
7.77 |
7.91 |
7,573 |
0.109997 |
1.41% |
7.91 |
59.75 k |
33 |
| 04/23/13 |
7.69 |
7.82 |
7.64 |
7.81 |
9,551 |
0.209731 |
2.76% |
7.80 |
73.85 k |
39 |
| 04/22/13 |
7.666 |
7.73 |
7.514 |
7.60 |
6,305 |
-0.009987 |
-0.13% |
7.5903 |
47.8 k |
40 |
| 04/19/13 |
7.37 |
7.64 |
7.37 |
7.61 |
18,915 |
0.259667 |
3.54% |
7.6003 |
141.76 k |
58 |
| 04/18/13 |
7.44 |
7.71 |
7.32 |
7.35 |
21,967 |
-0.049936 |
-0.68% |
7.3406 |
163.77 k |
119 |
| 04/17/13 |
7.60 |
7.61 |
7.33 |
7.40 |
35,253 |
-0.259667 |
-3.39% |
7.3905 |
261.83 k |
185 |
| 04/16/13 |
7.39 |
7.72 |
7.39 |
7.66 |
18,070 |
0.369526 |
5.08% |
7.6502 |
138.33 k |
105 |
| 04/15/13 |
7.85 |
7.94 |
7.27 |
7.29 |
69,833 |
-0.549296 |
-7.02% |
7.2807 |
537.99 k |
192 |
| 04/12/13 |
7.82 |
7.88 |
7.50 |
7.84 |
17,513 |
0.00 |
0.00% |
7.83 |
136.25 k |
67 |
| 04/11/13 |
7.79 |
7.86 |
7.71 |
7.84 |
5,843 |
0.019975 |
0.26% |
7.83 |
45.62 k |
35 |
| 04/10/13 |
7.72 |
7.84 |
7.62 |
7.82 |
22,392 |
0.149808 |
1.96% |
7.81 |
173.69 k |
89 |
| 04/09/13 |
7.88 |
7.88 |
7.67 |
7.67 |
14,822 |
-0.17977 |
-2.29% |
7.6602 |
114.66 k |
78 |
| 04/08/13 |
7.87 |
7.90 |
7.74 |
7.85 |
18,403 |
-0.009987 |
-0.13% |
7.84 |
144.46 k |
42 |
| 04/05/13 |
7.81 |
7.96 |
7.735 |
7.86 |
21,219 |
-0.119847 |
-1.50% |
7.8499 |
166.31 k |
140 |
| 04/04/13 |
7.84 |
7.98 |
7.78 |
7.98 |
12,425 |
0.17977 |
2.31% |
7.9698 |
98.58 k |
47 |
| 04/03/13 |
7.80 |
7.92 |
7.80 |
7.80 |
18,117 |
-0.139821 |
-1.76% |
7.79 |
141.95 k |
105 |
| 04/02/13 |
7.99 |
8.10 |
7.86 |
7.94 |
28,668 |
0.019975 |
0.25% |
7.9298 |
228.24 k |
114 |
| 04/01/13 |
8.00 |
8.00 |
7.80 |
7.92 |
168,720 |
-0.169783 |
-2.10% |
7.9099 |
1.35 m |
167 |
| 03/28/13 |
8.08 |
8.13 |
7.90 |
8.09 |
18,395 |
0.069911 |
0.87% |
8.0796 |
148.64 k |
48 |
| 03/27/13 |
8.07 |
8.07 |
8.01 |
8.02 |
14,113 |
-0.139821 |
-1.72% |
8.0097 |
113.13 k |
67 |
| 03/26/13 |
8.07 |
8.16 |
8.00 |
8.16 |
15,435 |
0.119846 |
1.49% |
8.1496 |
124.78 k |
80 |
| 03/25/13 |
8.08 |
8.10 |
8.01 |
8.04 |
7,633 |
-0.019974 |
-0.25% |
8.0297 |
61.47 k |
27 |
| 03/22/13 |
8.12 |
8.12 |
7.96 |
8.06 |
3,450 |
-0.049936 |
-0.62% |
8.0497 |
27.74 k |
21 |
| 03/21/13 |
8.03 |
8.12 |
7.97 |
8.11 |
9,226 |
0.039949 |
0.50% |
8.0996 |
74.49 k |
27 |
| 03/20/13 |
7.93 |
8.08 |
7.90 |
8.07 |
15,330 |
0.079897 |
1.00% |
8.0597 |
122.97 k |
96 |
| 03/19/13 |
7.93 |
8.11 |
7.93 |
7.99 |
16,388 |
0.059923 |
0.76% |
7.9798 |
131.53 k |
92 |
| 03/18/13 |
7.67 |
8.05 |
7.67 |
7.93 |
30,385 |
0.159796 |
2.06% |
7.9198 |
241.53 k |
122 |
| 03/15/13 |
8.13 |
8.13 |
7.65 |
7.77 |
138,420 |
-0.339565 |
-4.19% |
7.7601 |
1.1 m |
314 |
| 03/14/13 |
8.04 |
8.13 |
8.00 |
8.11 |
19,024 |
0.059923 |
0.75% |
8.0996 |
153.3 k |
110 |
| 03/13/13 |
8.17 |
8.32 |
8.00 |
8.05 |
12,972 |
-0.139821 |
-1.71% |
8.0397 |
104.57 k |
91 |
| 03/12/13 |
8.3399 |
8.34 |
8.18 |
8.19 |
5,405 |
-0.199744 |
-2.38% |
8.1795 |
44.56 k |
17 |
| 03/11/13 |
8.26 |
8.40 |
8.09 |
8.39 |
18,352 |
0.069911 |
0.84% |
8.3793 |
152.89 k |
127 |
| 03/08/13 |
8.35 |
8.35 |
8.24 |
8.32 |
14,632 |
0.009987 |
0.12% |
8.3094 |
121.76 k |
56 |
| 03/07/13 |
8.28 |
8.32 |
8.15 |
8.31 |
18,404 |
0.059923 |
0.73% |
8.2994 |
152.56 k |
94 |
| 03/06/13 |
8.26 |
8.27 |
8.07 |
8.25 |
10,690 |
-0.019974 |
-0.24% |
8.2394 |
87.78 k |
59 |
| 03/05/13 |
8.18 |
8.29 |
7.98 |
8.27 |
31,443 |
0.079897 |
0.98% |
8.2594 |
259.44 k |
122 |
| 03/04/13 |
8.01 |
8.21 |
7.99 |
8.19 |
102,675 |
0.129834 |
1.61% |
8.1795 |
836.89 k |
96 |
| 03/01/13 |
7.85 |
8.07 |
7.75 |
8.06 |
17,687 |
0.079897 |
1.00% |
8.0497 |
140.89 k |
109 |
| 02/28/13 |
8.03 |
8.03 |
7.84 |
7.98 |
13,331 |
-0.06991 |
-0.87% |
7.9698 |
106.46 k |
57 |
| 02/27/13 |
8.07 |
8.098 |
7.94 |
8.05 |
19,447 |
-0.009987 |
-0.12% |
8.0397 |
156.42 k |
84 |
| 02/26/13 |
8.10 |
8.10 |
7.98 |
8.06 |
81,618 |
0.00 |
0.00% |
8.0497 |
659.9 k |
75 |
| 02/25/13 |
8.04 |
8.16 |
7.79 |
8.06 |
77,007 |
0.039949 |
0.50% |
8.0497 |
620.95 k |
288 |
|
|
|