Skip to main content
logo
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
138.59
-1.25 (-0.89%)
Apr 22, 2026, 1:21 PM EDT - Market open

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026140.24140.24137.11138.59--0.89%24,492
Apr 21, 2026138.81141.46138.81139.83139.830.58%66,629
Apr 20, 2026139.13140.73134.28139.03139.03-1.31%74,241
Apr 17, 2026143.67148.53137.38140.87140.87-1.28%165,852
Apr 16, 2026141.83143.06141.06142.69142.690.03%66,095
Apr 15, 2026142.48142.99139.34142.65142.650.09%85,113
Apr 14, 2026141.33142.90138.71142.52142.520.54%74,854
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%80,923
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%42,350
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
Mar 9, 2026135.40137.18131.39135.98135.47-0.25%146,058
Mar 6, 2026133.07136.38131.04136.32135.81-0.18%131,035
Mar 5, 2026138.26138.77135.16136.57136.06-1.85%86,706
Mar 4, 2026139.31140.19137.41139.14138.620.84%78,526
Mar 3, 2026135.68138.35134.50137.99137.47-0.19%72,668
Mar 2, 2026132.30138.64131.82138.25137.732.66%79,957
Feb 27, 2026137.45137.59133.56134.67134.17-3.86%113,497
Feb 26, 2026142.75143.20139.77140.08139.56-1.31%94,131
Feb 25, 2026139.98141.96139.18141.94141.411.82%72,632
Feb 24, 2026140.41140.75137.55139.40138.88-0.51%103,129
Feb 23, 2026143.22144.34138.12140.12139.59-2.00%154,576
Feb 20, 2026141.87142.97139.97142.97142.440.78%143,574
Feb 19, 2026143.59144.59140.83141.87141.34-1.70%115,494
Feb 18, 2026147.07149.28143.77144.32143.78-1.70%75,278
Feb 17, 2026146.00149.63144.99146.82146.270.56%92,132
Feb 13, 2026144.83147.17143.95146.00145.450.57%67,721
Feb 12, 2026148.00150.73144.31145.17144.63-1.24%116,558
Feb 11, 2026149.93151.74145.47146.99146.44-1.90%126,562
Feb 10, 2026151.84152.85148.15149.84149.28-1.32%51,064