Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	141.87	142.97	139.97	142.97	142.97	0.78%	143,574
Feb 19, 2026	143.59	144.59	140.83	141.87	141.87	-1.70%	115,494
Feb 18, 2026	147.07	149.28	143.77	144.32	144.32	-1.70%	75,188
Feb 17, 2026	146.00	149.63	144.99	146.82	146.82	0.56%	92,129
Feb 13, 2026	144.83	147.17	143.95	146.00	146.00	0.57%	67,721
Feb 12, 2026	148.00	150.73	144.31	145.17	145.17	-1.24%	116,558
Feb 11, 2026	149.93	151.74	145.47	146.99	146.99	-1.90%	126,461
Feb 10, 2026	151.84	152.85	148.15	149.84	149.84	-1.32%	51,051
Feb 9, 2026	150.95	153.00	150.95	151.84	151.84	0.22%	65,915
Feb 6, 2026	149.77	152.55	148.96	151.51	151.51	2.19%	70,451
Feb 5, 2026	147.23	150.65	146.66	148.27	148.27	0.03%	77,066
Feb 4, 2026	147.30	150.00	147.30	148.23	148.23	1.26%	109,722
Feb 3, 2026	144.42	146.91	143.14	146.38	146.38	0.98%	124,603
Feb 2, 2026	140.54	145.54	140.16	144.96	144.96	3.88%	80,613
Jan 30, 2026	137.32	140.15	136.06	139.54	139.54	0.68%	73,761
Jan 29, 2026	136.55	138.60	134.17	138.60	138.60	2.00%	61,854
Jan 28, 2026	138.46	138.80	135.55	135.88	135.88	-1.81%	43,841
Jan 27, 2026	139.04	141.19	136.69	138.39	138.39	-0.62%	61,950
Jan 26, 2026	136.58	139.36	135.03	139.25	139.25	1.41%	75,546
Jan 23, 2026	135.35	142.12	135.35	137.32	137.32	1.10%	169,233
Jan 22, 2026	135.48	138.01	128.03	135.82	135.82	0.10%	66,073
Jan 21, 2026	127.86	135.90	126.95	135.68	135.68	5.64%	84,606
Jan 20, 2026	128.14	129.33	127.95	128.44	128.44	-0.89%	38,283
Jan 16, 2026	129.34	131.27	129.04	129.59	129.59	-0.15%	40,290
Jan 15, 2026	126.69	130.00	125.70	129.78	129.78	2.78%	41,859
Jan 14, 2026	123.89	126.27	123.88	126.27	126.27	2.08%	28,982
Jan 13, 2026	123.72	124.60	122.21	123.70	123.70	0.45%	42,109
Jan 12, 2026	121.77	123.59	121.77	123.14	123.14	0.44%	48,966
Jan 9, 2026	125.23	126.34	121.95	122.61	122.61	-2.26%	62,530
Jan 8, 2026	121.25	126.13	121.25	125.44	125.44	2.82%	51,009
Jan 7, 2026	123.73	125.07	121.77	122.00	122.00	-1.21%	64,437
Jan 6, 2026	123.88	124.96	122.56	123.50	123.50	-0.07%	41,583
Jan 5, 2026	120.55	125.34	120.55	123.59	123.59	2.45%	73,442
Jan 2, 2026	122.25	122.82	120.05	120.63	120.63	-0.98%	47,721
Dec 31, 2025	123.45	123.63	121.01	121.82	121.82	-1.04%	37,236
Dec 30, 2025	125.59	125.59	122.86	123.10	123.10	-1.90%	37,903
Dec 29, 2025	126.91	129.97	125.05	125.49	125.49	-1.13%	38,286
Dec 26, 2025	127.77	128.90	126.93	126.93	126.93	-1.11%	25,973
Dec 24, 2025	129.03	130.00	128.19	128.36	128.36	-0.83%	20,476
Dec 23, 2025	130.03	131.14	129.43	129.43	128.98	-1.20%	39,026
Dec 22, 2025	132.67	134.60	130.18	131.00	130.54	-1.11%	59,286
Dec 19, 2025	136.12	136.12	131.14	132.47	132.01	-2.64%	235,350
Dec 18, 2025	136.67	137.56	135.38	136.06	135.59	0.69%	37,509
Dec 17, 2025	135.02	135.99	132.74	135.13	134.66	-0.21%	47,405
Dec 16, 2025	135.32	139.71	134.57	135.42	134.95	-0.07%	51,482
Dec 15, 2025	136.54	136.60	134.27	135.51	135.04	0.18%	50,107
Dec 12, 2025	136.21	137.50	134.62	135.26	134.79	-0.63%	41,931
Dec 11, 2025	134.58	138.06	134.56	136.12	135.65	1.00%	74,235
Dec 10, 2025	129.95	135.17	129.95	134.77	134.30	3.41%	63,599
Dec 9, 2025	131.01	132.00	130.17	130.33	129.88	-0.21%	74,473