Skip to main content
logo
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
121.03
-9.72 (-7.43%)
Oct 16, 2025, 4:00 PM EDT - Market closed

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2025130.25133.58119.72121.03121.03-7.43%211,215
Oct 15, 2025135.02135.14129.56130.75130.75-3.10%97,309
Oct 14, 2025128.37135.72128.37134.93134.934.69%76,881
Oct 13, 2025128.67129.09126.67128.89128.891.71%69,451
Oct 10, 2025130.00132.14126.69126.72126.72-1.87%97,793
Oct 9, 2025131.51131.70128.35129.13129.13-2.17%57,159
Oct 8, 2025132.76133.32129.94131.99131.990.17%67,367
Oct 7, 2025132.15134.74131.65131.77131.77-0.72%108,674
Oct 6, 2025129.50134.61128.60132.73132.733.42%127,075
Oct 3, 2025125.10128.73124.91128.34128.343.19%95,483
Oct 2, 2025121.70125.09119.95124.37124.372.04%73,433
Oct 1, 2025120.37121.95119.23121.88121.880.47%102,266
Sep 30, 2025120.82124.76120.03121.31121.310.36%74,205
Sep 29, 2025125.00125.95120.65120.87120.87-2.81%112,395
Sep 26, 2025124.34125.40123.78124.37124.370.20%41,255
Sep 25, 2025123.81125.85122.16124.12124.12-0.15%102,719
Sep 24, 2025125.73126.77124.12124.31124.31-1.13%81,473
Sep 23, 2025127.02128.19124.86125.73125.28-0.58%99,851
Sep 22, 2025127.28127.28125.05126.46126.00-0.79%98,751
Sep 19, 2025129.52129.52125.88127.47127.01-1.49%434,944
Sep 18, 2025126.36129.53123.17129.40128.932.69%101,679
Sep 17, 2025124.94129.22124.21126.02125.561.31%118,893
Sep 16, 2025124.90125.74123.28124.39123.94-0.79%63,517
Sep 15, 2025128.40128.64124.67125.38124.93-1.82%77,127
Sep 12, 2025128.55130.78124.23127.70127.24-0.43%71,473
Sep 11, 2025128.48128.79125.00128.25127.79-0.09%108,990
Sep 10, 2025128.23129.80126.92128.36127.900.01%74,227
Sep 9, 2025130.36131.09128.34128.35127.89-1.72%59,509
Sep 8, 2025128.55131.40128.13130.60130.132.06%45,227
Sep 5, 2025129.43132.51126.45127.97127.50-1.01%154,034
Sep 4, 2025128.54129.27127.07129.27128.801.02%46,149
Sep 3, 2025128.27130.00127.00127.97127.51-0.61%65,304
Sep 2, 2025128.56130.03127.85128.75128.29-0.90%47,724
Aug 29, 2025130.79130.79129.08129.92129.45-0.19%41,609
Aug 28, 2025130.68130.68127.81130.17129.700.01%102,020
Aug 27, 2025129.55131.01128.08130.16129.69-0.18%94,739
Aug 26, 2025128.45130.75128.23130.40129.931.12%81,943
Aug 25, 2025127.60129.64126.90128.96128.500.81%72,443
Aug 22, 2025122.81128.35121.80127.92127.464.48%97,758
Aug 21, 2025122.35124.38121.40122.44122.00-0.37%93,101
Aug 20, 2025122.74123.60121.00122.89122.450.73%153,952
Aug 19, 2025123.11124.41121.26122.00121.56-0.56%109,859
Aug 18, 2025120.90122.80119.35122.69122.251.26%118,969
Aug 15, 2025124.24126.16120.73121.16120.72-2.15%174,370
Aug 14, 2025123.15125.59121.40123.82123.37-0.38%94,986
Aug 13, 2025122.60124.83121.13124.29123.842.02%125,734
Aug 12, 2025117.90122.04117.03121.83121.394.09%97,391
Aug 11, 2025116.67117.42115.76117.04116.620.51%44,185
Aug 8, 2025116.46117.19115.66116.45116.030.78%41,370
Aug 7, 2025117.77118.04115.29115.55115.13-1.63%82,195