Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	138.45	142.84	127.01	142.04	142.04	-4.25%	156,922
Oct 20, 2026	146.51	150.31	146.51	148.34	148.34	1.60%	60,167
Oct 19, 2026	147.89	148.58	145.82	146.01	146.01	-1.14%	34,121
Oct 16, 2026	147.59	150.15	147.55	147.70	147.70	0.50%	38,715
Oct 15, 2026	147.10	149.50	146.61	146.96	146.96	0.57%	43,215
Oct 14, 2026	144.28	146.95	142.15	146.13	146.13	-0.19%	92,573
Oct 13, 2026	147.75	149.14	145.53	146.41	146.41	-0.52%	85,766
Oct 12, 2026	145.06	148.64	145.06	147.18	147.18	1.22%	61,018
Oct 9, 2026	147.98	147.98	145.38	145.41	145.41	-1.74%	38,529
Oct 8, 2026	147.50	149.47	146.49	147.98	147.98	0.31%	65,676
Oct 7, 2026	149.00	149.90	147.36	147.53	147.53	-1.86%	73,424
Oct 6, 2026	151.92	152.37	150.25	150.33	150.33	-0.59%	46,098
Oct 5, 2026	152.19	153.23	151.00	151.22	151.22	-0.90%	55,764
Oct 2, 2026	150.68	152.94	150.64	152.60	152.60	2.07%	48,951
Oct 1, 2026	148.26	149.64	146.71	149.50	149.50	0.46%	58,164
Sep 30, 2026	149.90	150.98	148.15	148.81	148.81	-0.63%	60,500
Sep 29, 2026	150.77	152.19	149.18	149.75	149.75	-0.87%	84,885
Sep 28, 2026	152.13	152.13	150.72	151.06	151.06	-0.70%	56,810
Sep 25, 2026	150.52	152.49	150.52	152.13	152.13	1.20%	86,124
Sep 24, 2026	149.65	151.11	149.02	150.32	150.32	1.30%	43,692
Sep 23, 2026	150.23	151.54	148.23	148.39	148.39	-1.22%	80,931
Sep 22, 2026	152.81	153.03	149.91	150.83	150.23	-0.47%	93,226
Sep 21, 2026	151.87	152.43	151.35	151.54	150.94	-0.45%	33,458
Sep 18, 2026	151.40	152.46	149.54	152.22	151.61	0.08%	115,330
Sep 17, 2026	152.07	154.13	150.84	152.10	151.49	1.04%	57,674
Sep 16, 2026	153.00	153.50	149.01	150.54	149.94	-2.09%	59,806
Sep 15, 2026	153.35	154.55	151.99	153.75	153.14	0.34%	56,819
Sep 14, 2026	154.23	155.18	152.42	153.23	152.62	-0.76%	51,352
Sep 11, 2026	156.86	157.64	153.81	154.41	153.80	-0.53%	54,533
Sep 10, 2026	153.37	155.85	152.45	155.24	154.62	1.15%	81,716
Sep 9, 2026	154.01	154.86	153.37	153.48	152.87	-1.03%	82,128
Sep 8, 2026	155.41	156.93	154.21	155.08	154.46	-0.74%	57,723
Sep 4, 2026	153.73	156.78	153.73	156.23	155.61	0.90%	60,673
Sep 3, 2026	154.20	156.65	154.20	154.83	154.21	0.78%	67,066
Sep 2, 2026	150.56	154.25	150.19	153.63	153.02	2.20%	86,982
Sep 1, 2026	150.20	152.29	148.32	150.33	149.73	-0.22%	100,008
Aug 31, 2026	154.59	154.59	150.61	150.66	150.06	-1.41%	68,983
Aug 28, 2026	152.31	154.06	151.71	152.81	152.20	0.63%	52,694
Aug 27, 2026	152.73	153.04	150.71	151.85	151.25	-1.20%	82,490
Aug 26, 2026	153.55	154.40	152.41	153.69	153.08	0.46%	66,296
Aug 25, 2026	154.37	154.44	151.21	152.99	152.38	-0.71%	69,664
Aug 24, 2026	153.14	154.68	151.26	154.08	153.47	0.87%	121,600
Aug 21, 2026	153.45	155.20	151.41	152.76	152.15	0.29%	79,279
Aug 20, 2026	150.24	152.67	148.91	152.32	151.71	0.84%	94,837
Aug 19, 2026	156.73	157.30	150.81	151.04	150.44	-3.17%	76,903
Aug 18, 2026	157.68	157.68	155.44	155.98	155.36	-0.57%	58,261
Aug 17, 2026	157.32	159.10	156.00	156.88	156.26	-0.71%	92,825
Aug 14, 2026	158.56	158.99	155.91	158.00	157.37	-0.27%	39,540
Aug 13, 2026	158.20	158.85	157.24	158.42	157.79	0.94%	43,510
Aug 12, 2026	156.78	158.86	156.46	156.95	156.33	0.01%	73,453