BankFirst Capital Corporation (BFCC)
OTCMKTS · Delayed Price · Currency is USD
65.22
-0.03 (-0.05%)
At close: Nov 6, 2026
BankFirst Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 65.00 | 65.22 | 65.00 | 65.22 | 65.22 | -0.05% | 576 |
| Nov 5, 2026 | 65.00 | 65.25 | 64.09 | 65.25 | 65.25 | 0.43% | 500 |
| Nov 3, 2026 | 64.48 | 64.97 | 64.48 | 64.97 | 64.97 | 0.03% | 600 |
| Nov 2, 2026 | 63.50 | 65.94 | 63.50 | 64.95 | 64.95 | -1.53% | 4,277 |
| Oct 30, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 3.89% | 100 |
| Oct 29, 2026 | 63.25 | 66.42 | 63.01 | 63.49 | 63.49 | - | 8,535 |
| Oct 28, 2026 | 62.00 | 63.50 | 62.00 | 63.49 | 63.49 | 2.50% | 770 |
| Oct 27, 2026 | 61.16 | 61.95 | 61.15 | 61.94 | 61.94 | -0.08% | 3,293 |
| Oct 26, 2026 | 61.86 | 61.99 | 61.11 | 61.99 | 61.99 | 0.06% | 1,205 |
| Oct 21, 2026 | 61.17 | 61.95 | 61.15 | 61.95 | 61.95 | 0.08% | 827 |
| Oct 20, 2026 | 61.14 | 61.99 | 61.14 | 61.90 | 61.90 | -0.93% | 1,436 |
| Oct 14, 2026 | 61.55 | 62.48 | 61.50 | 62.48 | 62.48 | -0.57% | 4,402 |
| Oct 12, 2026 | 62.69 | 62.90 | 61.53 | 62.84 | 62.84 | 0.24% | 3,477 |
| Oct 9, 2026 | 62.79 | 63.49 | 62.11 | 62.69 | 62.69 | -0.81% | 12,258 |
| Oct 8, 2026 | 62.67 | 63.20 | 62.67 | 63.20 | 63.20 | -0.06% | 530 |
| Oct 7, 2026 | 63.00 | 63.49 | 62.66 | 63.24 | 63.24 | -0.36% | 1,002 |
| Sep 30, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.05% | 430 |
| Sep 21, 2026 | 63.25 | 63.50 | 63.25 | 63.50 | 63.50 | 0.05% | 600 |
| Sep 11, 2026 | 63.00 | 63.49 | 62.61 | 63.47 | 63.47 | -0.03% | 925 |
| Sep 10, 2026 | 63.00 | 63.49 | 63.00 | 63.49 | 63.49 | - | 602 |
| Sep 8, 2026 | 62.52 | 63.49 | 62.52 | 63.49 | 63.49 | - | 302 |
| Sep 4, 2026 | 62.52 | 63.49 | 62.52 | 63.49 | 63.49 | - | 852 |
| Aug 31, 2026 | 62.75 | 63.50 | 62.50 | 63.49 | 63.49 | - | 1,316 |
| Aug 28, 2026 | 62.75 | 63.49 | 62.61 | 63.49 | 63.49 | 0.35% | 2,250 |
| Aug 27, 2026 | 63.00 | 63.27 | 62.75 | 63.27 | 63.27 | 0.02% | 750 |
| Aug 26, 2026 | 62.75 | 63.27 | 62.25 | 63.26 | 63.26 | 0.13% | 1,850 |
| Aug 24, 2026 | 62.75 | 63.20 | 62.75 | 63.18 | 63.18 | -0.15% | 554 |
| Aug 19, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - | 100 |
| Aug 7, 2026 | 62.75 | 63.27 | 61.51 | 63.27 | 63.27 | 0.03% | 2,090 |
| Aug 6, 2026 | 63.00 | 63.25 | 63.00 | 63.25 | 63.25 | - | 650 |
| Aug 4, 2026 | 62.75 | 63.25 | 62.75 | 63.25 | 63.25 | 0.80% | 995 |
| Jul 17, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.38% | 110 |
| Jul 14, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.14% | 160 |
| Jul 13, 2026 | 61.51 | 62.99 | 61.00 | 62.90 | 62.90 | -0.14% | 3,261 |
| Jul 9, 2026 | 61.77 | 62.99 | 61.77 | 62.99 | 62.99 | 1.60% | 564 |
| Jul 8, 2026 | 61.75 | 62.45 | 61.51 | 62.00 | 62.00 | -0.77% | 2,946 |
| Jun 30, 2026 | 62.25 | 62.48 | 60.31 | 62.48 | 62.48 | 0.37% | 2,716 |
| Jun 24, 2026 | 61.56 | 62.48 | 61.56 | 62.25 | 62.25 | -0.35% | 3,600 |
| Jun 22, 2026 | 61.86 | 62.47 | 61.86 | 62.47 | 62.47 | - | 996 |
| Jun 18, 2026 | 61.81 | 62.47 | 61.81 | 62.47 | 62.47 | -0.02% | 200 |
| Jun 17, 2026 | 62.00 | 62.48 | 61.90 | 62.48 | 62.48 | - | 700 |
| Jun 16, 2026 | 62.00 | 62.49 | 62.00 | 62.48 | 62.48 | 0.18% | 1,190 |
| Jun 15, 2026 | 61.62 | 62.50 | 61.00 | 62.37 | 62.37 | - | 12,772 |
| Jun 12, 2026 | 62.23 | 62.37 | 62.23 | 62.37 | 62.37 | 0.22% | 1,280 |
| Jun 10, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -0.01% | 200 |
| Jun 9, 2026 | 61.63 | 62.24 | 61.63 | 62.24 | 62.24 | 0.02% | 500 |
| Jun 4, 2026 | 61.63 | 62.64 | 61.63 | 62.23 | 62.23 | -0.73% | 1,458 |
| Jun 2, 2026 | 61.72 | 62.69 | 61.72 | 62.69 | 62.69 | -0.18% | 355 |
| May 27, 2026 | 62.17 | 62.93 | 61.62 | 62.80 | 62.80 | -0.24% | 4,004 |
| May 26, 2026 | 62.12 | 62.95 | 62.12 | 62.95 | 62.95 | -0.06% | 1,189 |