Skip to main content
logo
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
131.93
-0.71 (-0.54%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026131.79133.09130.92131.93131.93-0.54%42,350
Mar 26, 2026131.14133.15129.82132.64132.640.06%39,888
Mar 25, 2026134.20134.83130.47132.56132.56-0.83%46,873
Mar 24, 2026131.68134.55131.68133.67133.170.75%77,128
Mar 23, 2026133.69137.06132.36132.68132.181.81%90,058
Mar 20, 2026134.33135.07129.97130.32129.83-2.91%346,928
Mar 19, 2026132.05135.12130.13134.23133.731.74%115,142
Mar 18, 2026134.68135.50131.51131.93131.44-2.72%97,268
Mar 17, 2026136.90138.26135.09135.62135.11-0.49%84,277
Mar 16, 2026135.97137.51135.58136.29135.780.63%78,427
Mar 13, 2026135.34138.83135.02135.44134.930.53%145,891
Mar 12, 2026131.50136.95130.47134.72134.220.34%156,092
Mar 11, 2026135.44137.07133.17134.27133.77-1.76%107,074
Mar 10, 2026134.97140.95134.52136.67136.160.51%167,466
Mar 9, 2026135.40137.18131.39135.98135.47-0.25%146,058
Mar 6, 2026133.07136.38131.04136.32135.81-0.18%131,035
Mar 5, 2026138.26138.77135.16136.57136.06-1.85%86,706
Mar 4, 2026139.31140.19137.41139.14138.620.84%78,526
Mar 3, 2026135.68138.35134.50137.99137.47-0.19%72,668
Mar 2, 2026132.30138.64131.82138.25137.732.66%79,957
Feb 27, 2026137.45137.59133.56134.67134.17-3.86%113,497
Feb 26, 2026142.75143.20139.77140.08139.56-1.31%94,131
Feb 25, 2026139.98141.96139.18141.94141.411.82%72,632
Feb 24, 2026140.41140.75137.55139.40138.88-0.51%103,129
Feb 23, 2026143.22144.34138.12140.12139.59-2.00%154,576
Feb 20, 2026141.87142.97139.97142.97142.440.78%143,574
Feb 19, 2026143.59144.59140.83141.87141.34-1.70%115,494
Feb 18, 2026147.07149.28143.77144.32143.78-1.70%75,278
Feb 17, 2026146.00149.63144.99146.82146.270.56%92,132
Feb 13, 2026144.83147.17143.95146.00145.450.57%67,721
Feb 12, 2026148.00150.73144.31145.17144.63-1.24%116,558
Feb 11, 2026149.93151.74145.47146.99146.44-1.90%126,562
Feb 10, 2026151.84152.85148.15149.84149.28-1.32%51,064
Feb 9, 2026150.95153.00150.95151.84151.270.22%65,933
Feb 6, 2026149.77152.55148.96151.51150.942.19%70,451
Feb 5, 2026147.23150.65146.66148.27147.720.03%77,075
Feb 4, 2026147.30150.00147.30148.23147.681.26%109,722
Feb 3, 2026144.42146.91143.14146.38145.830.98%124,605
Feb 2, 2026140.54145.54140.16144.96144.423.88%80,632
Jan 30, 2026137.32140.15136.06139.54139.020.68%73,761
Jan 29, 2026136.55138.60134.17138.60138.082.00%61,854
Jan 28, 2026138.46138.80135.55135.88135.37-1.81%43,841
Jan 27, 2026139.04141.19136.69138.39137.87-0.62%61,950
Jan 26, 2026136.58139.36135.03139.25138.731.41%75,546
Jan 23, 2026135.35142.12135.35137.32136.811.10%169,262
Jan 22, 2026135.48138.01128.03135.82135.310.10%66,074
Jan 21, 2026127.86135.90126.95135.68135.175.64%84,606
Jan 20, 2026128.14129.33127.95128.44127.95-0.89%38,291
Jan 16, 2026129.34131.27129.04129.59129.11-0.15%40,871
Jan 15, 2026126.69130.00125.70129.78129.292.78%42,859