Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
129.10
+1.13 (0.88%)
Sep 8, 2025, 10:50 AM - Market open
Bank First Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 129.43 | 132.51 | 126.45 | 127.97 | 127.97 | -1.01% | 154,034 |
Sep 4, 2025 | 128.54 | 129.27 | 127.07 | 129.27 | 129.27 | 1.02% | 46,149 |
Sep 3, 2025 | 128.27 | 130.00 | 127.00 | 127.97 | 127.97 | -0.61% | 65,304 |
Sep 2, 2025 | 128.56 | 130.03 | 127.85 | 128.75 | 128.75 | -0.90% | 47,724 |
Aug 29, 2025 | 130.79 | 130.79 | 129.08 | 129.92 | 129.92 | -0.19% | 41,609 |
Aug 28, 2025 | 130.68 | 130.68 | 127.81 | 130.17 | 130.17 | 0.01% | 102,020 |
Aug 27, 2025 | 129.55 | 131.01 | 128.08 | 130.16 | 130.16 | -0.18% | 94,739 |
Aug 26, 2025 | 128.45 | 130.75 | 128.23 | 130.40 | 130.40 | 1.12% | 81,943 |
Aug 25, 2025 | 127.60 | 129.64 | 126.90 | 128.96 | 128.96 | 0.81% | 72,443 |
Aug 22, 2025 | 122.81 | 128.35 | 121.80 | 127.92 | 127.92 | 4.48% | 97,758 |
Aug 21, 2025 | 122.35 | 124.38 | 121.40 | 122.44 | 122.44 | -0.37% | 93,101 |
Aug 20, 2025 | 122.74 | 123.60 | 121.00 | 122.89 | 122.89 | 0.73% | 153,952 |
Aug 19, 2025 | 123.11 | 124.41 | 121.26 | 122.00 | 122.00 | -0.56% | 109,859 |
Aug 18, 2025 | 120.90 | 122.80 | 119.35 | 122.69 | 122.69 | 1.26% | 118,969 |
Aug 15, 2025 | 124.24 | 126.16 | 120.73 | 121.16 | 121.16 | -2.15% | 174,370 |
Aug 14, 2025 | 123.15 | 125.59 | 121.40 | 123.82 | 123.82 | -0.38% | 94,986 |
Aug 13, 2025 | 122.60 | 124.83 | 121.13 | 124.29 | 124.29 | 2.02% | 125,734 |
Aug 12, 2025 | 117.90 | 122.04 | 117.03 | 121.83 | 121.83 | 4.09% | 97,391 |
Aug 11, 2025 | 116.67 | 117.42 | 115.76 | 117.04 | 117.04 | 0.51% | 44,185 |
Aug 8, 2025 | 116.46 | 117.19 | 115.66 | 116.45 | 116.45 | 0.78% | 41,370 |
Aug 7, 2025 | 117.77 | 118.04 | 115.29 | 115.55 | 115.55 | -1.63% | 82,195 |
Aug 6, 2025 | 118.20 | 118.86 | 117.28 | 117.46 | 117.46 | -0.52% | 97,049 |
Aug 5, 2025 | 118.07 | 118.55 | 116.68 | 118.07 | 118.07 | 0.13% | 90,168 |
Aug 4, 2025 | 117.91 | 118.44 | 116.64 | 117.92 | 117.92 | 0.65% | 118,467 |
Aug 1, 2025 | 117.82 | 121.42 | 115.46 | 117.16 | 117.16 | -1.40% | 163,864 |
Jul 31, 2025 | 118.58 | 122.46 | 117.51 | 118.82 | 118.82 | -0.66% | 141,276 |
Jul 30, 2025 | 123.79 | 124.50 | 118.69 | 119.61 | 119.61 | -3.23% | 137,120 |
Jul 29, 2025 | 126.91 | 128.48 | 123.14 | 123.60 | 123.60 | -1.87% | 162,090 |
Jul 28, 2025 | 126.69 | 129.12 | 125.42 | 125.96 | 125.96 | -0.29% | 132,476 |
Jul 25, 2025 | 127.83 | 127.83 | 125.62 | 126.33 | 126.33 | -1.40% | 51,002 |
Jul 24, 2025 | 132.29 | 132.49 | 128.08 | 128.12 | 128.12 | -3.15% | 59,559 |
Jul 23, 2025 | 130.02 | 132.59 | 129.11 | 132.29 | 132.29 | 2.23% | 153,592 |
Jul 22, 2025 | 127.33 | 129.90 | 124.53 | 129.41 | 129.41 | 1.79% | 142,325 |
Jul 21, 2025 | 127.92 | 128.97 | 126.37 | 127.13 | 127.13 | 0.76% | 124,965 |
Jul 18, 2025 | 124.00 | 127.95 | 123.08 | 126.17 | 126.17 | 0.31% | 191,771 |
Jul 17, 2025 | 120.95 | 126.29 | 118.70 | 125.78 | 125.78 | 3.76% | 245,984 |
Jul 16, 2025 | 120.53 | 122.53 | 117.68 | 121.22 | 121.22 | 1.30% | 203,286 |
Jul 15, 2025 | 123.04 | 123.44 | 119.48 | 119.67 | 119.67 | -2.81% | 314,473 |
Jul 14, 2025 | 119.75 | 123.44 | 119.75 | 123.13 | 123.13 | 2.63% | 238,111 |
Jul 11, 2025 | 122.41 | 122.41 | 119.81 | 119.98 | 119.98 | -2.46% | 234,997 |
Jul 10, 2025 | 122.87 | 125.00 | 121.49 | 123.00 | 123.00 | -0.01% | 122,224 |
Jul 9, 2025 | 123.75 | 123.84 | 121.19 | 123.01 | 123.01 | -0.28% | 141,079 |
Jul 8, 2025 | 121.80 | 123.61 | 120.42 | 123.36 | 123.36 | 1.30% | 156,408 |
Jul 7, 2025 | 123.76 | 125.22 | 121.15 | 121.78 | 121.78 | -1.62% | 178,565 |
Jul 3, 2025 | 123.00 | 125.27 | 115.57 | 123.79 | 123.79 | 0.64% | 241,663 |
Jul 2, 2025 | 120.68 | 123.08 | 119.86 | 123.00 | 123.00 | 1.93% | 195,752 |
Jul 1, 2025 | 117.66 | 121.34 | 116.96 | 120.67 | 120.67 | 2.57% | 238,208 |
Jun 30, 2025 | 119.20 | 119.89 | 117.59 | 117.65 | 117.65 | -0.69% | 158,743 |
Jun 27, 2025 | 116.50 | 118.56 | 113.30 | 118.47 | 118.47 | 1.69% | 216,674 |
Jun 26, 2025 | 112.18 | 116.52 | 112.18 | 116.50 | 116.50 | 2.18% | 175,790 |