Skip to main content
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
102.52
-0.26 (-0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025103.68103.68102.52102.52102.52-0.25%21,693
Feb 20, 2025102.78103.52101.77102.78102.78-0.36%16,360
Feb 19, 2025101.74103.16101.68103.15103.150.30%10,828
Feb 18, 2025101.09102.95101.09102.84102.841.33%10,052
Feb 14, 2025103.21103.21101.39101.49101.49-1.18%8,312
Feb 13, 2025101.64102.70100.99102.70102.701.56%8,368
Feb 12, 2025102.47102.68101.12101.12101.12-2.75%9,882
Feb 11, 2025101.63103.98101.63103.98103.981.59%9,056
Feb 10, 2025102.30102.93102.27102.35102.350.31%9,000
Feb 7, 2025103.79103.79101.26102.03102.03-2.31%11,648
Feb 6, 2025104.14104.44102.60104.44104.441.04%9,268
Feb 5, 2025101.71103.37101.71103.37103.371.86%13,012
Feb 4, 202599.78102.1499.78101.48101.481.24%10,029
Feb 3, 202598.37100.7098.37100.24100.24-0.93%18,887
Jan 31, 2025100.85102.08100.45101.18101.18-0.61%28,378
Jan 30, 2025103.47103.50101.20101.80101.80-0.21%8,668
Jan 29, 2025101.74102.86101.57102.01102.010.21%13,851
Jan 28, 2025102.57102.57101.80101.80101.80-1.20%12,250
Jan 27, 2025101.30104.30101.30103.04103.041.33%18,116
Jan 24, 2025100.66102.50100.66101.69101.690.34%15,602
Jan 23, 202598.48101.3598.48101.35101.351.99%42,499
Jan 22, 202599.01100.8098.3999.3799.37-0.71%18,741
Jan 21, 202598.99100.0898.99100.08100.081.15%18,149
Jan 17, 202598.3898.9596.8698.9498.941.44%16,210
Jan 16, 202598.4798.4796.5097.5497.54-1.80%16,290
Jan 15, 2025101.20101.2098.1599.3399.330.97%16,140
Jan 14, 202596.3598.3894.3198.3898.382.58%20,725
Jan 13, 202592.4996.0392.4995.9195.912.34%17,688
Jan 10, 202595.7996.9292.5093.7293.72-3.04%34,747
Jan 8, 202595.7497.6095.5096.6696.66-0.10%14,834
Jan 7, 202596.5997.1595.7296.7696.76-0.10%18,208
Jan 6, 202598.3199.6096.7496.8596.85-0.97%25,004
Jan 3, 202597.5197.9296.9597.8097.800.26%12,809
Jan 2, 2025101.00101.0097.0297.5597.55-1.55%11,713
Dec 31, 2024100.50100.5098.8699.0999.09-0.05%13,826
Dec 30, 202497.99100.1897.9999.1499.140.48%14,682
Dec 27, 202499.4199.4197.3798.6798.67-1.63%13,241
Dec 26, 202499.09100.3198.95100.31100.31-0.04%7,812
Dec 24, 202498.98100.3598.98100.35100.350.73%5,331
Dec 23, 2024101.00101.0099.2699.6299.62-1.90%17,022
Dec 20, 202498.69101.5598.69101.55101.091.12%64,612
Dec 19, 2024102.50102.7499.78100.4399.98-0.77%20,784
Dec 18, 2024107.43107.43100.18101.21100.76-4.92%23,779
Dec 17, 2024107.75107.75106.00106.45105.97-1.24%18,603
Dec 16, 2024106.54108.45106.20107.79107.310.94%12,064
Dec 13, 2024106.99106.99106.27106.79106.31-0.38%10,932
Dec 12, 2024108.35109.00106.93107.20106.72-1.46%14,382
Dec 11, 2024108.57109.80108.00108.79108.300.98%19,916
Dec 10, 2024104.25107.74104.25107.73107.252.48%15,797
Dec 9, 2024106.13108.30105.12105.12104.65-1.30%15,491
Dec 6, 2024105.50106.50105.00106.50106.02-12,650
Dec 5, 2024107.10107.30106.50106.50106.02-0.48%12,792
Dec 4, 2024106.18107.01104.68107.01106.530.91%17,547
Dec 3, 2024106.62107.93106.00106.05105.57-0.86%20,615
Dec 2, 2024107.03108.57106.25106.97106.490.09%14,939
Nov 29, 2024107.10108.08106.25106.87106.390.22%11,472
Nov 27, 2024106.69107.97106.05106.64106.160.34%19,074
Nov 26, 2024106.26107.87105.43106.28105.80-0.71%17,017
Nov 25, 2024110.20110.49106.97107.04106.560.23%24,739
Nov 22, 2024104.52106.97104.14106.79106.311.86%15,490
Nov 21, 2024103.07106.05103.07104.84104.372.03%13,311
Nov 20, 2024102.27103.14102.06102.75102.290.12%10,520
Nov 19, 2024100.44102.63100.44102.63102.170.18%9,410
Nov 18, 2024101.02102.56101.02102.45101.990.60%13,976
Nov 15, 2024103.15103.15100.95101.84101.38-0.84%15,033
Nov 14, 2024103.00103.0099.77102.70102.24-0.57%19,502
Nov 13, 2024106.58106.58103.26103.29102.83-2.95%33,435
Nov 12, 2024108.16108.41104.74106.43105.95-1.61%34,377
Nov 11, 2024106.71109.83105.46108.17107.683.01%15,597
Nov 8, 2024102.04105.29102.04105.01104.542.55%12,959
Nov 7, 2024107.83107.83101.84102.40101.94-5.46%23,752
Nov 6, 202497.90108.9897.90108.31107.8214.03%70,247
Nov 5, 202492.1595.0092.1594.9894.553.21%13,522
Nov 4, 202491.2592.3691.2092.0391.62-0.38%16,317
Nov 1, 202492.7592.8491.8892.3891.970.40%9,143
Oct 31, 202492.8492.9691.6992.0191.60-1.65%12,238
Oct 30, 202494.2595.7593.5593.5593.13-0.21%11,458
Oct 29, 202492.0794.2592.0793.7593.330.81%13,324
Oct 28, 202491.4493.5990.3093.0092.583.02%10,920
Oct 25, 202492.1492.1490.0190.2789.86-1.59%12,138
Oct 24, 202492.9792.9791.3991.7391.32-1.44%10,006
Oct 23, 202492.4793.1492.2693.0792.65-0.42%10,261
Oct 22, 202492.5594.0792.4793.4693.041.79%11,164
Oct 21, 202494.8594.8591.8291.8291.41-3.15%13,399
Oct 18, 202496.2796.2794.3194.8194.38-1.53%15,263
Oct 17, 202495.0096.2893.8296.2895.852.35%16,727
Oct 16, 202492.9594.5992.8394.0793.653.15%27,477
Oct 15, 202490.7093.4088.6391.2090.791.90%23,445
Oct 14, 202489.4389.9087.5589.5089.10-0.11%10,447
Oct 11, 202489.5189.9588.9989.6089.203.43%13,109
Oct 10, 202487.0187.5686.1186.6386.24-1.39%12,418
Oct 9, 202486.7488.7786.7487.8587.461.30%18,340
Oct 8, 202487.0787.5386.4186.7286.330.22%10,647
Oct 7, 202487.0087.2486.3986.5386.14-0.81%9,512
Oct 4, 202487.7687.9286.5587.2486.850.86%11,725
Oct 3, 202487.1887.2885.9386.5086.11-0.43%11,687
Oct 2, 202487.0587.5886.5786.8786.48-1.06%13,424
Oct 1, 202490.0490.4887.2987.8087.41-3.20%16,887
Sep 30, 202487.5990.7387.5990.7090.292.83%18,926
Sep 27, 202489.7990.0787.9988.2087.80-0.57%11,753