Skip to main content
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
112.23
-3.41 (-2.95%)
At close: Jun 13, 2025, 4:00 PM
112.02
-0.21 (-0.19%)
After-hours: Jun 13, 2025, 4:04 PM EDT

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025114.46115.56111.89112.02112.02-3.13%56,174
Jun 12, 2025116.16116.41113.85115.64115.64-0.68%81,352
Jun 11, 2025117.05117.34115.87116.43116.43-0.27%80,223
Jun 10, 2025115.40116.95114.70116.75116.751.59%58,882
Jun 9, 2025114.90115.63113.90114.92114.920.06%70,609
Jun 6, 2025114.46115.28113.78114.85114.851.32%124,821
Jun 5, 2025113.63113.95112.54113.35113.350.07%151,435
Jun 4, 2025116.21116.85113.00113.27113.27-2.66%264,222
Jun 3, 2025115.03116.78114.50116.37116.371.24%214,557
Jun 2, 2025116.04116.78114.33114.94114.94-1.17%206,223
May 30, 2025115.86116.99115.45116.30116.300.43%72,868
May 29, 2025115.11116.00113.75115.80115.801.04%159,130
May 28, 2025115.62116.25114.40114.61114.61-0.90%56,528
May 27, 2025115.18116.19114.40115.65115.651.04%39,305
May 23, 2025113.37114.55113.20114.46114.46-0.05%30,592
May 22, 2025115.04115.63113.99114.52114.52-1.02%27,858
May 21, 2025115.92117.03114.91115.70115.70-1.09%24,167
May 20, 2025117.23117.31115.97116.97116.97-0.14%15,631
May 19, 2025116.00117.26115.10117.13117.130.76%21,657
May 16, 2025115.89116.95114.84116.25116.250.22%75,417
May 15, 2025116.33117.00115.69116.00116.000.10%59,318
May 14, 2025115.43116.34114.25115.88115.88-0.11%27,479
May 13, 2025114.00116.89114.00116.01116.011.44%38,636
May 12, 2025114.50116.26113.91114.36114.361.83%30,284
May 9, 2025113.56114.00111.64112.30112.30-4.29%26,573
May 8, 2025116.05119.04116.00117.33113.781.10%26,576
May 7, 2025116.39116.80114.79116.05112.54-0.13%24,952
May 6, 2025114.61116.46112.80116.20112.691.47%22,696
May 5, 2025113.19117.24113.19114.52111.061.52%36,950
May 2, 2025110.86113.73110.09112.80109.392.33%22,581
May 1, 2025109.01110.60108.00110.23106.900.96%19,243
Apr 30, 2025111.19111.19109.14109.18105.88-2.66%20,138
Apr 29, 2025110.45113.22110.14112.16108.771.81%41,532
Apr 28, 2025110.69110.69109.08110.17106.840.02%15,571
Apr 25, 2025110.21110.96109.48110.15106.82-1.06%11,608
Apr 24, 2025111.11111.44110.52111.33107.960.37%12,957
Apr 23, 2025111.43112.26109.01110.92107.570.32%21,157
Apr 22, 2025108.66110.57107.59110.57107.232.51%23,300
Apr 21, 2025106.48109.22105.24107.86104.601.47%37,769
Apr 17, 2025106.77109.00106.00106.30103.090.03%27,371
Apr 16, 2025103.30107.45102.24106.27103.064.22%46,521
Apr 15, 2025100.78101.97100.50101.9798.892.07%17,730
Apr 14, 202599.83100.4098.0099.9096.880.78%21,453
Apr 11, 202598.48100.0098.0199.1396.13-0.21%41,992
Apr 10, 202599.26101.7098.6599.3496.34-2.19%32,088
Apr 9, 202598.00108.1296.95101.5698.493.40%52,268
Apr 8, 202598.93100.4997.5098.2295.251.34%45,645
Apr 7, 202594.02100.0094.0296.9293.990.33%38,122
Apr 4, 202593.5196.6893.0096.6093.680.60%33,508
Apr 3, 202598.05101.7995.5196.0293.12-5.51%33,305