BankFirst Capital Corporation (BFCC)
OTCMKTS
· Delayed Price · Currency is USD
39.50
+1.35 (3.54%)
Apr 23, 2025, 4:00 PM EDT
BankFirst Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 22, 2025 | 38.15 | 40.00 | 38.15 | 39.50 | 39.50 | 0.03% | 1,427 |
| Apr 21, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | 2 |
| Apr 17, 2025 | 39.14 | 39.49 | 39.14 | 39.49 | 39.49 | 0.87% | 540 |
| Apr 16, 2025 | 39.50 | 39.50 | 36.05 | 39.15 | 39.15 | -2.10% | 10,894 |
| Apr 15, 2025 | 39.51 | 40.00 | 39.50 | 39.99 | 39.99 | -0.02% | 2,740 |
| Apr 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 11, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | - | 261 |
| Apr 10, 2025 | 40.01 | 40.50 | 39.50 | 40.00 | 40.00 | -1.23% | 900 |
| Apr 9, 2025 | 39.90 | 40.95 | 39.51 | 40.50 | 40.50 | -1.22% | 4,288 |
| Apr 8, 2025 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | - | 1,950 |
| Apr 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 103 |
| Apr 4, 2025 | 39.55 | 41.00 | 39.55 | 41.00 | 41.00 | - | 1,362 |
| Apr 3, 2025 | 39.70 | 41.00 | 39.65 | 41.00 | 41.00 | - | 1,463 |
| Apr 2, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 600 |
| Apr 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 121 |
| Mar 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 8 |
| Mar 28, 2025 | 40.00 | 41.00 | 39.70 | 41.00 | 41.00 | -0.49% | 1,400 |
| Mar 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Mar 26, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 90 |
| Mar 25, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 25 |
| Mar 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 25 |
| Mar 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Mar 20, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | -0.12% | 529 |
| Mar 19, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 31 |
| Mar 18, 2025 | 40.00 | 41.40 | 39.75 | 41.25 | 41.25 | - | 603 |
| Mar 17, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 90 |
| Mar 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Mar 13, 2025 | 40.25 | 41.25 | 40.25 | 41.25 | 41.25 | -0.36% | 888 |
| Mar 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Mar 11, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 9 |
| Mar 10, 2025 | 40.05 | 41.40 | 39.90 | 41.40 | 41.40 | - | 3,743 |
| Mar 7, 2025 | 40.05 | 41.40 | 40.05 | 41.40 | 41.40 | - | 1,300 |
| Mar 6, 2025 | 41.00 | 41.40 | 40.00 | 41.40 | 41.40 | - | 699 |
| Mar 5, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 25 |
| Mar 4, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | - | 925 |
| Mar 3, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | -0.12% | 300 |
| Feb 28, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.85% | 150 |
| Feb 27, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Feb 26, 2025 | 41.10 | 41.10 | 41.00 | 41.10 | 41.10 | - | 2,495 |
| Feb 25, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.24% | 559 |
| Feb 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1 |
| Feb 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 20, 2025 | 40.95 | 41.00 | 40.75 | 41.00 | 41.00 | 0.12% | 1,775 |
| Feb 19, 2025 | 40.95 | 41.70 | 40.95 | 40.95 | 40.95 | 0.49% | 5,084 |
| Feb 18, 2025 | 40.25 | 40.75 | 40.25 | 40.75 | 40.75 | - | 805 |
| Feb 14, 2025 | 40.10 | 40.75 | 40.00 | 40.75 | 40.75 | -0.37% | 6,476 |
| Feb 13, 2025 | 40.10 | 40.94 | 40.10 | 40.90 | 40.90 | 0.37% | 2,251 |
| Feb 12, 2025 | 40.50 | 40.94 | 40.50 | 40.75 | 40.75 | 0.62% | 2,230 |
| Feb 11, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 25,331 |