Skip to main content
logo
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
141.74
-1.63 (-1.14%)
May 20, 2026, 2:33 PM EDT - Market open

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026143.46145.02141.99143.37143.37-0.20%90,156
May 18, 2026141.34144.38141.34143.66143.661.79%101,455
May 15, 2026143.44143.44140.89141.14141.14-1.83%50,612
May 14, 2026144.39145.99143.00143.77143.770.16%45,339
May 13, 2026144.04144.74141.99143.54143.54-0.52%100,426
May 12, 2026144.51144.99140.69144.29144.29-0.15%94,985
May 11, 2026146.79146.79144.32144.51144.51-1.44%58,534
May 8, 2026145.00146.76144.53146.62146.621.12%53,584
May 7, 2026146.13147.77144.78145.00145.00-0.51%60,751
May 6, 2026146.27147.17144.73145.75145.750.05%93,656
May 5, 2026144.32147.66142.63145.68145.681.29%64,349
May 4, 2026141.93144.60140.25143.82143.820.74%99,409
May 1, 2026145.30145.90142.11142.76142.76-1.75%153,774
Apr 30, 2026143.57146.49141.25145.31145.310.35%105,905
Apr 29, 2026147.50148.02143.59144.81144.81-2.60%84,009
Apr 28, 2026146.84149.99143.73148.67148.672.09%73,239
Apr 27, 2026144.19149.50142.94145.62145.620.99%79,653
Apr 24, 2026142.43144.69139.28144.19144.191.66%104,905
Apr 23, 2026140.01142.19139.04141.83141.832.04%75,007
Apr 22, 2026140.24140.24137.11138.99138.99-0.60%57,526
Apr 21, 2026138.81141.46138.81139.83139.830.58%66,641
Apr 20, 2026139.13140.73134.28139.03139.03-1.31%74,241
Apr 17, 2026143.67148.53137.38140.87140.87-1.28%166,628
Apr 16, 2026141.83143.06141.06142.69142.690.03%66,114
Apr 15, 2026142.48142.99139.34142.65142.650.09%85,126
Apr 14, 2026141.33142.90138.71142.52142.520.54%75,545
Apr 13, 2026143.06143.23140.74141.75141.75-1.32%112,091
Apr 10, 2026143.05143.73141.70143.64143.64-0.68%74,021
Apr 9, 2026140.11145.74139.48144.62144.622.49%80,924
Apr 8, 2026141.68144.07139.47141.10141.101.69%148,617
Apr 7, 2026136.74138.81136.21138.76138.760.81%109,820
Apr 6, 2026136.49138.40135.07137.64137.640.47%100,370
Apr 2, 2026135.50137.51134.65136.99136.990.62%36,274
Apr 1, 2026135.84138.37135.84136.15136.150.81%70,454
Mar 31, 2026134.40135.32132.56135.06135.061.21%123,283
Mar 30, 2026133.28133.86132.07133.45133.451.15%54,393
Mar 27, 2026131.79133.09130.92131.93131.93-0.54%43,011
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