Historical Prices for BankFinancial Corporation (BFIN)

Historical Prices for BankFinancial Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 12.29 12.44 12.19 12.25 32467 12.25
Aug 22, 2016 12.17 12.25 12.11 12.22 35010 12.22
Aug 19, 2016 12.19 12.31 12.11 12.19 39325 12.19
Aug 18, 2016 12.35 12.38 12.184 12.24 36407 12.24
Aug 17, 2016 12.34 12.35 12.15 12.29 50531 12.29
Aug 16, 2016 12.07 12.34 12.07 12.3 52095 12.3
Aug 15, 2016 12.14 12.23 12.02 12.03 29968 12.03
Aug 12, 2016 12.05 12.2 12.03 12.14 22625 12.14
Aug 11, 2016 12.2 12.24 12.08 12.1 24666 12.1
Aug 10, 2016 12.1 12.21 12.04 12.11 38454 12.11
Aug 09, 2016 12.25 12.38 12.04 12.09 735290 12.09
Aug 08, 2016 12.19 12.28 12.19 12.21 17950 12.21
Aug 05, 2016 12.19 12.31 12.18 12.21 34699 12.21
Aug 04, 2016 12.18 12.19 12.04 12.05 28027 12.05
Aug 03, 2016 12.17 12.19 12.05 12.12 29084 12.12
Aug 02, 2016 12.22 12.29 12.07 12.07 34093 12.07
Aug 01, 2016 12.26 12.42 12.15 12.16 24218 12.16
Jul 29, 2016 12.45 12.525 12.2 12.2 68505 12.2
Jul 28, 2016 12.58 12.6899 12.455 12.54 18114 12.54
Jul 27, 2016 12.67 12.69 12.55 12.6 22568 12.6