BankFirst Capital Corporation (BFCC)
OTCMKTS · Delayed Price · Currency is USD
53.00
-0.20 (-0.38%)
Mar 25, 2026, 3:34 PM EST
BankFirst Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | - | 267 |
| Mar 23, 2026 | 52.12 | 53.00 | 51.80 | 53.00 | 53.00 | 1.34% | 1,748 |
| Mar 20, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.36% | 325 |
| Mar 18, 2026 | 52.00 | 52.49 | 51.14 | 52.49 | 52.49 | - | 30,088 |
| Mar 17, 2026 | 51.75 | 52.49 | 51.75 | 52.49 | 52.49 | - | 268 |
| Mar 16, 2026 | 51.75 | 52.49 | 51.75 | 52.49 | 52.49 | 0.94% | 931 |
| Mar 13, 2026 | 52.00 | 52.25 | 52.00 | 52.00 | 52.00 | -0.48% | 1,100 |
| Mar 12, 2026 | 52.50 | 52.69 | 51.50 | 52.25 | 52.25 | -0.89% | 29,235 |
| Mar 10, 2026 | 52.50 | 52.75 | 52.25 | 52.72 | 52.72 | -0.06% | 1,600 |
| Mar 9, 2026 | 52.50 | 52.75 | 52.50 | 52.75 | 52.75 | - | 200 |
| Mar 6, 2026 | 52.00 | 52.75 | 52.00 | 52.75 | 52.75 | - | 801 |
| Mar 5, 2026 | 52.75 | 52.75 | 52.50 | 52.75 | 52.75 | - | 790 |
| Mar 4, 2026 | 52.50 | 52.75 | 52.50 | 52.75 | 52.75 | - | 305 |
| Mar 3, 2026 | 52.50 | 52.75 | 52.00 | 52.75 | 52.75 | - | 3,358 |
| Mar 2, 2026 | 52.50 | 52.75 | 52.50 | 52.75 | 52.75 | 0.48% | 558 |
| Feb 27, 2026 | 52.50 | 52.75 | 52.00 | 52.50 | 52.50 | -0.46% | 2,725 |
| Feb 26, 2026 | 52.75 | 52.75 | 52.15 | 52.74 | 52.74 | -0.02% | 2,800 |
| Feb 25, 2026 | 52.75 | 52.75 | 52.00 | 52.75 | 52.75 | 1.16% | 1,550 |
| Feb 24, 2026 | 52.00 | 52.75 | 52.00 | 52.14 | 52.14 | 0.28% | 1,990 |
| Feb 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 322 |
| Feb 19, 2026 | 51.45 | 52.00 | 51.45 | 52.00 | 52.00 | 1.05% | 351 |
| Feb 17, 2026 | 49.00 | 51.46 | 49.00 | 51.46 | 51.46 | 1.40% | 2,814 |
| Feb 13, 2026 | 50.50 | 50.75 | 50.00 | 50.75 | 50.75 | 0.93% | 2,600 |
| Feb 12, 2026 | 50.75 | 50.75 | 50.02 | 50.28 | 50.28 | -0.89% | 650 |
| Feb 11, 2026 | 50.00 | 50.73 | 50.00 | 50.73 | 50.73 | -0.02% | 11,142 |
| Feb 10, 2026 | 50.01 | 50.74 | 50.01 | 50.74 | 50.74 | 1.48% | 332 |
| Feb 9, 2026 | 50.00 | 50.01 | 50.00 | 50.00 | 50.00 | -0.02% | 913 |
| Feb 6, 2026 | 50.37 | 50.75 | 50.00 | 50.01 | 50.01 | 0.02% | 1,368 |
| Feb 5, 2026 | 50.03 | 50.38 | 50.00 | 50.00 | 50.00 | - | 2,700 |
| Feb 4, 2026 | 50.00 | 51.46 | 49.71 | 50.00 | 50.00 | - | 17,072 |
| Feb 3, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.23% | 1,591 |
| Feb 2, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.51% | 213 |
| Jan 30, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - | 250 |
| Jan 26, 2026 | 48.00 | 48.66 | 48.00 | 48.66 | 48.66 | -0.09% | 2,300 |
| Jan 22, 2026 | 47.90 | 48.91 | 47.90 | 48.70 | 48.70 | 1.74% | 2,520 |
| Jan 21, 2026 | 47.58 | 47.87 | 47.02 | 47.87 | 47.87 | 0.78% | 4,100 |
| Jan 20, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.77% | 160 |
| Jan 16, 2026 | 46.85 | 47.89 | 46.85 | 47.87 | 47.87 | 0.69% | 5,072 |
| Jan 13, 2026 | 47.40 | 47.74 | 47.00 | 47.54 | 47.54 | 0.08% | 3,725 |
| Jan 9, 2026 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 0.02% | 1,931 |
| Jan 7, 2026 | 47.25 | 47.49 | 47.25 | 47.49 | 47.49 | 1.04% | 200 |
| Jan 5, 2026 | 47.25 | 47.60 | 47.00 | 47.00 | 47.00 | -0.53% | 3,708 |
| Jan 2, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.53% | 108 |
| Dec 18, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | - | 1,408 |
| Dec 16, 2025 | 46.80 | 47.50 | 46.80 | 47.50 | 47.50 | 0.19% | 2,101 |
| Dec 11, 2025 | 47.00 | 47.41 | 47.00 | 47.41 | 47.41 | 1.83% | 463 |
| Dec 10, 2025 | 46.25 | 46.56 | 46.25 | 46.56 | 46.56 | 0.13% | 24,490 |
| Dec 8, 2025 | 45.75 | 46.50 | 45.50 | 46.50 | 46.50 | 0.35% | 1,910 |
| Dec 4, 2025 | 46.33 | 46.34 | 46.33 | 46.34 | 46.34 | 1.29% | 411 |
| Dec 1, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.51% | 231 |