BFF Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.59	2.74	2.57	2.69	-	3.46%	4,364,999
Jun 3, 2026	2.69	2.74	2.60	2.60	2.60	-2.84%	5,525,664
Jun 2, 2026	2.69	2.73	2.64	2.68	2.68	-0.15%	5,447,663
Jun 1, 2026	2.88	2.88	2.60	2.68	2.68	-4.76%	12,199,330
May 29, 2026	2.73	2.97	2.69	2.82	2.82	5.39%	22,518,920
May 28, 2026	2.68	2.74	2.59	2.67	2.67	0.23%	10,618,091
May 27, 2026	2.45	2.70	2.44	2.67	2.67	11.27%	13,792,780
May 26, 2026	2.45	2.49	2.35	2.40	2.40	-2.52%	6,229,335
May 25, 2026	2.37	2.49	2.37	2.46	2.46	5.86%	6,182,246
May 22, 2026	2.36	2.39	2.28	2.32	2.32	-1.19%	3,981,273
May 21, 2026	2.28	2.37	2.27	2.35	2.35	3.62%	5,602,988
May 20, 2026	2.19	2.27	2.14	2.27	2.27	4.23%	5,218,830
May 19, 2026	2.29	2.30	2.16	2.18	2.18	-6.21%	8,689,458
May 18, 2026	2.43	2.44	2.27	2.32	2.32	-3.97%	6,556,037
May 15, 2026	2.48	2.56	2.37	2.42	2.42	-3.05%	8,964,334
May 14, 2026	2.26	2.53	2.24	2.49	2.49	10.36%	17,447,530
May 13, 2026	2.39	2.39	2.19	2.26	2.26	-2.84%	10,131,170
May 12, 2026	2.30	2.43	2.20	2.32	2.32	8.60%	18,185,280
May 11, 2026	2.05	2.15	2.01	2.14	2.14	3.88%	5,518,122
May 8, 2026	2.07	2.12	1.99	2.06	2.06	2.49%	6,085,692
May 7, 2026	2.00	2.05	1.98	2.01	2.01	2.71%	5,003,695
May 6, 2026	1.89	2.03	1.88	1.96	1.96	4.76%	10,370,650
May 5, 2026	1.98	2.04	1.83	1.87	1.87	-5.56%	10,295,070
May 4, 2026	2.13	2.26	1.97	1.98	1.98	-4.63%	12,289,210
Apr 30, 2026	2.37	2.40	1.93	2.07	2.07	-13.66%	23,549,850
Apr 29, 2026	2.28	2.41	2.22	2.40	2.40	6.28%	14,318,560
Apr 28, 2026	2.22	2.30	2.16	2.26	2.26	4.53%	12,199,080
Apr 27, 2026	2.10	2.19	2.09	2.16	2.16	3.84%	7,961,793
Apr 24, 2026	2.15	2.21	2.05	2.08	2.08	-1.42%	10,255,810
Apr 23, 2026	2.24	2.33	2.11	2.11	2.11	3.43%	21,915,000
Apr 22, 2026	2.10	2.14	2.02	2.04	2.04	-3.13%	8,471,171
Apr 21, 2026	2.09	2.25	2.05	2.11	2.11	2.33%	14,603,580
Apr 20, 2026	2.00	2.08	1.94	2.06	2.06	-0.48%	10,789,030
Apr 17, 2026	1.91	2.10	1.85	2.07	2.07	9.52%	12,136,820
Apr 16, 2026	1.93	1.97	1.87	1.89	1.89	-	8,382,787
Apr 15, 2026	1.86	1.89	1.78	1.89	1.89	3.00%	7,753,885
Apr 14, 2026	1.80	1.84	1.71	1.84	1.84	4.08%	8,681,070
Apr 13, 2026	1.62	1.79	1.57	1.76	1.76	9.23%	7,367,294
Apr 10, 2026	1.72	1.78	1.61	1.61	1.61	-5.28%	9,968,518
Apr 9, 2026	1.72	1.76	1.63	1.70	1.70	0.47%	6,797,680
Apr 8, 2026	1.96	2.05	1.66	1.70	1.70	-2.86%	15,074,720
Apr 7, 2026	1.48	1.87	1.48	1.75	1.75	21.00%	16,736,630
Apr 2, 2026	1.58	1.59	1.44	1.44	1.44	-9.64%	12,496,300
Apr 1, 2026	1.49	1.64	1.48	1.60	1.60	10.90%	13,000,980
Mar 31, 2026	1.44	1.67	1.41	1.44	1.44	0.49%	23,378,210
Mar 30, 2026	1.30	1.80	1.23	1.43	1.43	-54.94%	26,805,330
Mar 27, 2026	3.21	3.22	3.13	3.18	3.18	-0.56%	1,229,139
Mar 26, 2026	3.14	3.25	3.09	3.20	3.20	1.91%	1,281,227
Mar 25, 2026	3.12	3.27	3.11	3.14	3.14	2.08%	2,306,097
Mar 24, 2026	3.09	3.17	3.03	3.07	3.07	0.13%	1,197,998