Historical Prices for BankFinancial Corporation (BFIN)

Historical Prices for BankFinancial Corporation
Date Open High Low Close Volume Adj. Close
Jul 25, 2014 10.17 10.35 10.04 10.31 28262 10.31
Jul 24, 2014 10.39 10.4 10.2 10.28 20937 10.28
Jul 23, 2014 10.35 10.52 10.25 10.35 13534 10.35
Jul 22, 2014 10.43 10.46 10.31 10.38 16528 10.38
Jul 21, 2014 10.34 10.57 10.27 10.36 25811 10.36
Jul 18, 2014 10.22 10.51 10.17 10.45 30823 10.45
Jul 17, 2014 10.53 10.59 10.21 10.29 94925 10.29
Jul 16, 2014 10.73 10.75 10.55 10.56 20627 10.56
Jul 15, 2014 10.77 10.77 10.62 10.71 37627 10.71
Jul 14, 2014 10.86 10.95 10.68 10.8 17135 10.8
Jul 11, 2014 10.75 10.9 10.72 10.81 18433 10.81
Jul 10, 2014 10.76 10.8444 10.59 10.72 18521 10.72
Jul 09, 2014 10.65 11.15 10.65 11 13279 11
Jul 08, 2014 11.12 11.195 10.905 11.02 25594 11.02
Jul 07, 2014 11.28 11.28 11.05 11.13 20051 11.13
Jul 03, 2014 11.41 11.42 11.25 11.35 14719 11.35
Jul 02, 2014 11.35 11.48 11.26 11.33 70088 11.33
Jul 01, 2014 11.25 11.74 11.25 11.41 97694 11.41
Jun 30, 2014 11.02 11.2 10.905 11.16 33630 11.16
Jun 27, 2014 10.7 11.24 10.51 11.02 479284 11.02