BankFirst Capital Corporation (BFCC)
OTCMKTS
· Delayed Price · Currency is USD
38.95
0.00 (0.00%)
May 19, 2025, 4:00 PM EDT
BankFirst Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 1 |
| May 19, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 2 |
| May 16, 2025 | 37.60 | 38.95 | 37.60 | 38.95 | 38.95 | 1.67% | 810 |
| May 15, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - | - |
| May 14, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - | - |
| May 13, 2025 | 37.50 | 38.31 | 37.50 | 38.31 | 38.31 | 0.82% | 850 |
| May 12, 2025 | 38.95 | 38.99 | 37.90 | 38.00 | 38.00 | - | 2,849 |
| May 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 8, 2025 | 38.50 | 38.99 | 38.00 | 38.00 | 38.00 | -2.44% | 33,363 |
| May 7, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 50 |
| May 6, 2025 | 38.30 | 38.95 | 38.30 | 38.95 | 38.95 | -0.10% | 4,630 |
| May 5, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - | - |
| May 2, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - | - |
| May 1, 2025 | 38.40 | 39.50 | 38.28 | 38.99 | 38.99 | -0.03% | 1,840 |
| Apr 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 100 |
| Apr 29, 2025 | 38.20 | 39.00 | 38.15 | 39.00 | 39.00 | -1.27% | 5,161 |
| Apr 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 50 |
| Apr 25, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 24, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| 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 |