BFF Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.95	3.00	2.94	2.99	2.99	2.26%	1,419,546
Jul 17, 2026	2.99	3.00	2.88	2.93	2.93	-2.47%	3,473,780
Jul 16, 2026	2.98	3.02	2.94	3.00	3.00	0.67%	1,927,590
Jul 15, 2026	2.86	3.09	2.80	2.98	2.98	-4.06%	6,559,993
Jul 14, 2026	3.15	3.15	3.05	3.11	3.11	-1.40%	4,114,925
Jul 13, 2026	3.19	3.26	3.15	3.15	3.15	-1.56%	4,001,814
Jul 10, 2026	3.20	3.29	3.18	3.20	3.20	0.76%	5,582,815
Jul 9, 2026	3.21	3.27	3.15	3.18	3.18	-1.67%	3,563,990
Jul 8, 2026	3.16	3.23	3.07	3.23	3.23	0.81%	5,364,238
Jul 7, 2026	3.21	3.22	3.12	3.20	3.20	3.42%	6,860,895
Jul 6, 2026	3.06	3.12	3.05	3.10	3.10	-0.13%	1,992,343
Jul 3, 2026	3.13	3.18	3.06	3.10	3.10	-0.89%	2,913,432
Jul 2, 2026	3.19	3.21	3.13	3.13	3.13	-1.57%	3,202,307
Jul 1, 2026	3.09	3.19	3.06	3.18	3.18	3.38%	4,433,650
Jun 30, 2026	2.93	3.09	2.86	3.08	3.08	5.34%	4,158,719
Jun 29, 2026	3.00	3.01	2.90	2.92	2.92	-1.88%	2,499,237
Jun 26, 2026	3.06	3.09	2.86	2.98	2.98	-4.37%	6,920,980
Jun 25, 2026	3.14	3.21	3.06	3.11	3.11	-0.38%	2,787,972
Jun 24, 2026	3.14	3.16	3.04	3.12	3.12	0.45%	3,482,079
Jun 23, 2026	3.18	3.18	3.08	3.11	3.11	-2.51%	4,016,630
Jun 22, 2026	3.30	3.35	3.19	3.19	3.19	-1.97%	5,813,201
Jun 19, 2026	3.14	3.28	3.08	3.25	3.25	3.17%	8,375,806
Jun 18, 2026	3.26	3.32	3.08	3.15	3.15	-3.01%	10,551,430
Jun 17, 2026	3.22	3.44	3.21	3.25	3.25	7.11%	20,775,860
Jun 16, 2026	2.93	3.09	2.92	3.04	3.04	3.97%	11,584,770
Jun 15, 2026	2.95	2.95	2.88	2.92	2.92	2.38%	5,947,234
Jun 12, 2026	2.80	2.89	2.79	2.85	2.85	2.96%	7,045,329
Jun 11, 2026	2.71	2.80	2.70	2.77	2.77	1.32%	4,786,050
Jun 10, 2026	2.71	2.77	2.66	2.73	2.73	1.26%	5,809,398
Jun 9, 2026	2.71	2.81	2.64	2.70	2.70	0.67%	6,930,464
Jun 8, 2026	2.60	2.72	2.58	2.68	2.68	1.51%	3,888,464
Jun 5, 2026	2.71	2.71	2.61	2.64	2.64	-1.78%	2,931,651
Jun 4, 2026	2.59	2.74	2.57	2.69	2.69	3.38%	5,139,573
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