Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	107,807
Jun 26, 2026	145.22	148.30	145.05	147.91	147.91	2.08%	233,678
Jun 25, 2026	146.13	146.59	143.38	144.90	144.90	-1.05%	86,330
Jun 24, 2026	143.92	146.44	143.26	146.44	146.44	1.62%	91,252
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
Jun 15, 2026	145.08	146.84	137.76	142.93	142.39	-1.54%	100,868
Jun 12, 2026	144.93	146.13	144.28	145.16	144.61	0.81%	83,462
Jun 11, 2026	144.59	145.24	142.80	143.99	143.44	0.11%	56,319
Jun 10, 2026	144.61	146.15	143.24	143.83	143.28	0.09%	139,122
Jun 9, 2026	142.26	145.85	140.21	143.70	143.15	1.43%	132,960
Jun 8, 2026	141.01	142.57	140.71	141.68	141.14	0.95%	63,299
Jun 5, 2026	140.01	142.50	139.06	140.34	139.81	0.31%	81,795
Jun 4, 2026	138.14	140.77	137.72	139.91	139.38	2.54%	62,580
Jun 3, 2026	139.57	141.32	135.87	136.45	135.93	-2.45%	119,211
Jun 2, 2026	137.07	141.48	137.07	139.87	139.34	1.52%	104,192
Jun 1, 2026	137.90	138.70	134.23	137.77	137.25	-0.90%	123,052
May 29, 2026	140.66	141.88	138.76	139.02	138.49	-1.29%	131,493
May 28, 2026	139.39	140.83	137.33	140.83	140.29	1.04%	96,471
May 27, 2026	141.80	142.17	139.09	139.38	138.85	-1.74%	109,518
May 26, 2026	142.06	143.50	139.93	141.85	141.31	-0.01%	94,040
May 22, 2026	142.67	143.86	140.00	141.87	141.33	-0.35%	101,888
May 21, 2026	142.15	143.00	139.04	142.37	141.83	-0.48%	195,915
May 20, 2026	143.54	146.35	140.00	143.05	142.51	-0.22%	169,898
May 19, 2026	143.46	145.02	141.99	143.37	142.82	-0.20%	90,166
May 18, 2026	141.34	144.38	141.34	143.66	143.11	1.79%	101,455
May 15, 2026	143.44	143.44	140.89	141.14	140.60	-1.83%	50,612
May 14, 2026	144.39	145.99	143.00	143.77	143.22	0.16%	45,339
May 13, 2026	144.04	144.74	141.99	143.54	142.99	-0.52%	100,426
May 12, 2026	144.51	144.99	140.69	144.29	143.74	-0.15%	94,985
May 11, 2026	146.79	146.79	144.32	144.51	143.96	-1.44%	58,534
May 8, 2026	145.00	146.76	144.53	146.62	146.06	1.12%	53,584
May 7, 2026	146.13	147.77	144.78	145.00	144.45	-0.51%	60,751
May 6, 2026	146.27	147.17	144.73	145.75	145.20	0.05%	93,656
May 5, 2026	144.32	147.66	142.63	145.68	145.13	1.29%	64,349
May 4, 2026	141.93	144.60	140.25	143.82	143.27	0.74%	99,409
May 1, 2026	145.30	145.90	142.11	142.76	142.22	-1.75%	153,774
Apr 30, 2026	143.57	146.49	141.25	145.31	144.76	0.35%	105,905
Apr 29, 2026	147.50	148.02	143.59	144.81	144.26	-2.60%	84,009
Apr 28, 2026	146.84	149.99	143.73	148.67	148.10	2.09%	73,239
Apr 27, 2026	144.19	149.50	142.94	145.62	145.07	0.99%	79,653
Apr 24, 2026	142.43	144.69	139.28	144.19	143.64	1.66%	104,905
Apr 23, 2026	140.01	142.19	139.04	141.83	141.29	2.04%	75,007
Apr 22, 2026	140.24	140.24	137.11	138.99	138.46	-0.60%	57,526
Apr 21, 2026	138.81	141.46	138.81	139.83	139.30	0.58%	66,641