BFF Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	8.16	8.17	7.95	8.12	-	-0.55%	739,771
Jan 27, 2026	8.20	8.24	8.15	8.16	8.16	0.49%	620,682
Jan 26, 2026	8.27	8.28	8.09	8.12	8.12	-1.52%	919,640
Jan 23, 2026	8.42	8.42	8.23	8.25	8.25	-2.43%	821,300
Jan 22, 2026	8.51	8.61	8.31	8.45	8.45	-0.06%	489,910
Jan 21, 2026	8.32	8.46	8.20	8.46	8.46	0.83%	990,385
Jan 20, 2026	8.35	8.45	8.29	8.39	8.39	-0.12%	584,044
Jan 19, 2026	8.38	8.49	8.31	8.40	8.40	-0.83%	1,093,575
Jan 16, 2026	8.28	8.51	8.23	8.47	8.47	1.99%	1,560,177
Jan 15, 2026	9.40	9.40	8.30	8.30	8.30	-14.48%	4,732,613
Jan 14, 2026	9.55	9.73	9.55	9.71	9.71	1.46%	307,401
Jan 13, 2026	9.64	9.70	9.55	9.57	9.57	-0.78%	311,396
Jan 12, 2026	9.64	9.64	9.44	9.64	9.64	1.90%	319,868
Jan 9, 2026	9.56	9.59	9.40	9.46	9.46	-2.07%	518,707
Jan 8, 2026	9.45	9.66	9.40	9.66	9.66	2.06%	306,022
Jan 7, 2026	9.50	9.50	9.37	9.47	9.47	0.05%	569,418
Jan 6, 2026	9.50	9.54	9.44	9.46	9.46	-0.11%	243,116
Jan 5, 2026	9.52	9.53	9.34	9.47	9.47	-0.05%	393,070
Jan 2, 2026	9.48	9.52	9.43	9.48	9.48	-0.26%	363,086
Dec 30, 2025	9.48	9.52	9.44	9.50	9.50	0.11%	226,941
Dec 29, 2025	9.37	9.50	9.33	9.49	9.49	1.61%	279,033
Dec 23, 2025	9.38	9.42	9.34	9.34	9.34	-0.43%	280,263
Dec 22, 2025	9.45	9.47	9.34	9.38	9.38	-0.74%	427,128
Dec 19, 2025	9.39	9.53	9.37	9.45	9.45	0.16%	369,910
Dec 18, 2025	9.34	9.52	9.33	9.44	9.44	1.07%	284,197
Dec 17, 2025	9.43	9.48	9.34	9.34	9.34	-0.80%	303,200
Dec 16, 2025	9.38	9.43	9.27	9.41	9.41	0.37%	469,207
Dec 15, 2025	9.54	9.54	9.37	9.38	9.38	-0.64%	386,317
Dec 12, 2025	9.51	9.59	9.41	9.44	9.44	0.21%	388,674
Dec 11, 2025	9.52	9.63	9.41	9.42	9.42	-1.31%	699,953
Dec 10, 2025	10.16	10.21	9.52	9.54	9.54	-9.49%	1,517,069
Dec 9, 2025	10.38	10.57	10.38	10.54	10.54	0.76%	192,429
Dec 8, 2025	10.47	10.50	10.40	10.46	10.46	0.19%	142,073
Dec 5, 2025	10.30	10.51	10.29	10.44	10.44	1.06%	284,341
Dec 4, 2025	10.50	10.56	10.28	10.33	10.33	-1.62%	492,505
Dec 3, 2025	10.62	10.65	10.50	10.50	10.50	-1.32%	219,788
Dec 2, 2025	10.74	10.88	10.64	10.64	10.64	-1.12%	230,813
Dec 1, 2025	10.95	10.95	10.74	10.76	10.76	-1.74%	245,310
Nov 28, 2025	10.92	11.03	10.87	10.95	10.95	0.37%	218,355
Nov 27, 2025	10.86	10.93	10.82	10.91	10.91	0.55%	130,392
Nov 26, 2025	10.82	10.90	10.73	10.85	10.85	0.93%	179,603
Nov 25, 2025	10.68	10.78	10.53	10.75	10.75	1.42%	130,943
Nov 24, 2025	10.60	10.64	10.50	10.60	10.60	0.38%	298,851
Nov 21, 2025	10.54	10.59	10.42	10.56	10.56	-1.22%	211,717
Nov 20, 2025	10.90	10.90	10.67	10.69	10.69	-0.47%	242,040
Nov 19, 2025	10.64	10.74	10.47	10.74	10.74	1.61%	203,124
Nov 18, 2025	10.60	10.75	10.47	10.57	10.57	-1.31%	299,604
Nov 17, 2025	10.81	10.84	10.68	10.71	10.71	-1.38%	171,173
Nov 14, 2025	10.96	11.00	10.68	10.86	10.86	-1.36%	258,652
Nov 13, 2025	11.28	11.32	11.01	11.01	11.01	-1.96%	216,833