Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	153.55	154.40	152.41	153.69	153.69	0.46%	66,295
Aug 25, 2026	154.37	154.44	151.21	152.99	152.99	-0.71%	69,268
Aug 24, 2026	153.14	154.68	151.26	154.08	154.08	0.87%	118,073
Aug 21, 2026	153.45	155.20	151.41	152.76	152.76	0.29%	79,278
Aug 20, 2026	150.24	152.67	148.91	152.32	152.32	0.84%	94,836
Aug 19, 2026	156.73	157.30	150.81	151.04	151.04	-3.17%	76,506
Aug 18, 2026	157.68	157.68	155.44	155.98	155.98	-0.57%	57,960
Aug 17, 2026	157.32	159.10	156.00	156.88	156.88	-0.71%	92,824
Aug 14, 2026	158.56	158.99	155.91	158.00	158.00	-0.27%	39,537
Aug 13, 2026	158.20	158.85	157.24	158.42	158.42	0.94%	43,505
Aug 12, 2026	156.78	158.86	156.46	156.95	156.95	0.01%	73,452
Aug 11, 2026	153.83	157.13	153.59	156.93	156.93	2.62%	52,668
Aug 10, 2026	152.62	153.34	150.87	152.92	152.92	-0.33%	46,070
Aug 7, 2026	153.87	155.01	153.17	153.42	153.42	-0.99%	47,526
Aug 6, 2026	157.45	157.45	154.20	154.95	154.95	-0.87%	91,248
Aug 5, 2026	156.36	157.01	154.78	156.31	156.31	0.15%	83,663
Aug 4, 2026	155.29	156.82	153.73	156.08	156.08	0.51%	63,504
Aug 3, 2026	154.76	156.99	154.49	155.29	155.29	1.67%	80,833
Jul 31, 2026	150.82	154.42	148.94	152.74	152.74	0.96%	75,941
Jul 30, 2026	151.63	152.73	149.90	151.29	151.29	-0.32%	94,966
Jul 29, 2026	151.24	153.07	150.48	151.78	151.78	0.36%	62,872
Jul 28, 2026	149.73	153.03	148.67	151.24	151.24	1.73%	101,349
Jul 27, 2026	151.53	153.06	147.47	148.67	148.67	-1.40%	114,218
Jul 24, 2026	148.03	151.60	146.04	150.78	150.78	2.30%	98,764
Jul 23, 2026	145.69	148.51	143.61	147.39	147.39	0.70%	129,702
Jul 22, 2026	146.26	146.84	141.89	146.37	146.37	0.53%	124,576
Jul 21, 2026	145.04	146.73	142.85	145.60	145.60	-0.15%	88,818
Jul 20, 2026	146.27	147.14	137.97	145.82	145.82	-0.55%	171,940
Jul 17, 2026	152.02	153.83	145.31	146.63	146.63	-4.29%	177,068
Jul 16, 2026	147.89	153.88	147.41	153.21	153.21	3.89%	124,385
Jul 15, 2026	146.70	148.40	145.55	147.47	147.47	0.74%	97,291
Jul 14, 2026	147.06	147.79	145.51	146.38	146.38	-0.38%	60,986
Jul 13, 2026	147.95	148.55	146.08	146.94	146.94	-0.28%	91,745
Jul 10, 2026	146.81	147.98	146.08	147.35	147.35	0.46%	49,641
Jul 9, 2026	145.11	148.14	145.11	146.67	146.67	1.03%	68,650
Jul 8, 2026	149.57	150.55	144.45	145.17	145.17	-2.94%	138,331
Jul 7, 2026	151.54	152.01	149.53	149.57	149.57	-1.15%	63,640
Jul 6, 2026	152.73	153.56	148.80	151.31	151.31	-0.32%	115,363
Jul 2, 2026	154.09	154.09	150.23	151.80	151.80	-0.78%	63,026
Jul 1, 2026	148.45	154.29	147.05	152.99	152.99	3.13%	119,759
Jun 30, 2026	147.81	149.00	147.20	148.35	148.35	0.37%	76,836
Jun 29, 2026	147.58	148.33	145.37	147.81	147.81	-0.07%	107,860
Jun 26, 2026	145.22	148.30	145.05	147.91	147.91	2.08%	239,684
Jun 25, 2026	146.13	146.59	143.38	144.90	144.90	-1.05%	90,286
Jun 24, 2026	143.92	146.44	143.26	146.44	146.44	1.62%	91,261
Jun 23, 2026	143.32	145.02	142.64	144.66	144.11	1.29%	91,455
Jun 22, 2026	142.69	144.20	139.86	142.82	142.28	0.10%	64,796
Jun 18, 2026	143.28	144.54	141.55	142.68	142.14	0.91%	166,813
Jun 17, 2026	143.75	146.48	140.29	141.39	140.85	-2.23%	99,951
Jun 16, 2026	143.83	145.84	143.03	144.61	144.06	1.18%	67,561