BFF Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	9.66	9.66	9.42	9.42	9.42	-0.11%	11
Jan 8, 2026	9.43	9.43	9.43	9.43	9.43	-0.48%	-
Jan 7, 2026	9.47	9.47	9.47	9.47	9.47	-	-
Jan 6, 2026	9.43	9.51	9.43	9.47	9.47	1.39%	198
Jan 5, 2026	9.44	9.44	9.34	9.34	9.34	-1.79%	40
Jan 2, 2026	9.35	9.51	9.35	9.51	9.51	0.11%	506
Dec 30, 2025	9.46	9.50	9.46	9.50	9.50	0.64%	16
Dec 29, 2025	9.31	9.44	9.31	9.44	9.44	0.59%	400
Dec 23, 2025	9.37	9.39	9.37	9.39	9.39	0.05%	168
Dec 22, 2025	9.38	9.38	9.38	9.38	9.38	-1.11%	-
Dec 19, 2025	9.42	9.49	9.42	9.49	9.49	-0.21%	8,196
Dec 18, 2025	9.35	9.51	9.35	9.51	9.51	1.12%	392
Dec 17, 2025	9.41	9.41	9.40	9.40	9.40	-	50
Dec 16, 2025	9.30	9.40	9.30	9.40	9.40	-0.21%	116
Dec 15, 2025	9.44	9.44	9.42	9.42	9.42	0.21%	430
Dec 12, 2025	9.48	9.53	9.40	9.40	9.40	-0.53%	648
Dec 11, 2025	9.55	9.55	9.45	9.45	9.45	-2.22%	70
Dec 10, 2025	10.32	10.32	9.67	9.67	9.67	-7.33%	524
Dec 9, 2025	10.43	10.43	10.43	10.43	10.43	0.10%	-
Dec 8, 2025	10.42	10.42	10.42	10.42	10.42	0.58%	-
Dec 5, 2025	10.36	10.36	10.36	10.36	10.36	0.58%	-
Dec 4, 2025	10.51	10.51	10.30	10.30	10.30	-2.92%	873
Dec 3, 2025	10.61	10.61	10.61	10.61	10.61	-2.12%	-
Dec 2, 2025	10.75	10.84	10.75	10.84	10.84	0.37%	50
Dec 1, 2025	10.86	10.86	10.80	10.80	10.80	-1.10%	2,000
Nov 28, 2025	10.88	10.92	10.88	10.92	10.92	0.18%	111
Nov 27, 2025	10.42	10.90	10.42	10.90	10.90	1.11%	125
Nov 26, 2025	10.78	10.78	10.78	10.78	10.78	1.99%	-
Nov 25, 2025	10.57	10.57	10.57	10.57	10.57	-	-
Nov 24, 2025	10.61	10.61	10.56	10.57	10.57	0.09%	411
Nov 21, 2025	10.56	10.56	10.56	10.56	10.56	-2.58%	-
Nov 20, 2025	10.84	10.84	10.84	10.84	10.84	2.26%	-
Nov 19, 2025	10.61	10.61	10.60	10.60	10.60	-0.38%	4,700
Nov 18, 2025	10.64	10.64	10.64	10.64	10.64	-2.12%	-
Nov 17, 2025	10.87	10.87	10.87	10.87	10.87	-0.09%	-
Nov 14, 2025	10.91	10.91	10.88	10.88	10.88	-2.94%	775
Nov 13, 2025	11.21	11.21	11.21	11.21	11.21	0.27%	-
Nov 12, 2025	11.47	11.47	11.18	11.18	11.18	-1.50%	7,125
Nov 11, 2025	11.01	11.35	11.01	11.35	11.35	1.98%	2,980
Nov 10, 2025	10.78	11.13	10.78	11.13	11.13	1.64%	2,200
Nov 7, 2025	10.95	10.95	10.95	10.95	10.95	0.74%	-
Nov 6, 2025	10.81	10.87	10.81	10.87	10.87	1.49%	500
Nov 5, 2025	10.58	10.71	10.58	10.71	10.71	1.32%	150
Nov 4, 2025	10.57	10.57	10.57	10.57	10.57	-1.86%	-
Nov 3, 2025	10.77	10.77	10.77	10.77	10.77	3.96%	-
Oct 31, 2025	10.36	10.36	10.36	10.36	10.36	-0.19%	-
Oct 30, 2025	10.38	10.38	10.38	10.38	10.38	-0.76%	-
Oct 29, 2025	10.46	10.46	10.46	10.46	10.46	2.05%	-
Oct 28, 2025	10.25	10.25	10.25	10.25	10.25	-0.77%	-
Oct 27, 2025	10.33	10.33	10.33	10.33	10.33	0.49%	-