BankFirst Capital Corporation (BFCC)
OTCMKTS · Delayed Price · Currency is USD
63.49
+1.44 (2.32%)
May 5, 2026, 10:13 AM EST
BankFirst Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 60.68 | 62.00 | 60.00 | 60.00 | - | -3.49% | 2,078 |
| May 1, 2026 | 62.15 | 63.93 | 61.51 | 62.17 | 62.17 | -1.32% | 2,285 |
| Apr 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.32% | 1,616 |
| Apr 28, 2026 | 63.00 | 63.40 | 63.00 | 63.21 | 63.21 | 0.33% | 950 |
| Apr 27, 2026 | 62.38 | 63.00 | 61.80 | 63.00 | 63.00 | 1.61% | 572 |
| Apr 24, 2026 | 61.75 | 62.00 | 61.75 | 62.00 | 62.00 | 0.81% | 746 |
| Apr 22, 2026 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | - | 682 |
| Apr 21, 2026 | 62.00 | 62.17 | 61.50 | 61.50 | 61.50 | 0.82% | 1,019 |
| Apr 20, 2026 | 57.99 | 63.94 | 57.99 | 61.00 | 61.00 | 5.63% | 3,979 |
| Apr 17, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 3.13% | 270 |
| Apr 16, 2026 | 55.75 | 56.00 | 55.75 | 56.00 | 56.00 | - | 1,092 |
| Apr 15, 2026 | 55.40 | 56.00 | 55.40 | 56.00 | 56.00 | - | 1,595 |
| Apr 14, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - | 651 |
| Apr 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.58% | 215 |
| Apr 10, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.24% | 198 |
| Apr 9, 2026 | 54.50 | 55.00 | 54.25 | 55.00 | 55.00 | 0.97% | 3,080 |
| Apr 8, 2026 | 52.50 | 54.47 | 52.50 | 54.47 | 54.47 | 1.19% | 2,228 |
| Apr 6, 2026 | 52.00 | 53.83 | 52.00 | 53.83 | 53.83 | 1.56% | 5,429 |
| Apr 1, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 2,816 |
| Mar 31, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 0.02% | 2,683 |
| Mar 30, 2026 | 52.00 | 52.99 | 52.00 | 52.99 | 52.99 | -0.02% | 1,920 |
| Mar 26, 2026 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | - | 1,100 |
| 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 |