Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	102.27	103.14	102.06	102.75	102.75	0.12%	10,520
Nov 19, 2024	100.44	102.63	100.44	102.63	102.63	0.18%	9,410
Nov 18, 2024	101.02	102.56	101.02	102.45	102.45	0.60%	13,976
Nov 15, 2024	103.15	103.15	100.95	101.84	101.84	-0.84%	15,033
Nov 14, 2024	103.00	103.00	99.77	102.70	102.70	-0.57%	19,502
Nov 13, 2024	106.58	106.58	103.26	103.29	103.29	-2.95%	33,435
Nov 12, 2024	108.16	108.41	104.74	106.43	106.43	-1.61%	34,377
Nov 11, 2024	106.71	109.83	105.46	108.17	108.17	3.01%	15,597
Nov 8, 2024	102.04	105.29	102.04	105.01	105.01	2.55%	12,959
Nov 7, 2024	107.83	107.83	101.84	102.40	102.40	-5.46%	23,752
Nov 6, 2024	97.90	108.98	97.90	108.31	108.31	14.03%	70,247
Nov 5, 2024	92.15	95.00	92.15	94.98	94.98	3.21%	13,522
Nov 4, 2024	91.25	92.36	91.20	92.03	92.03	-0.38%	16,317
Nov 1, 2024	92.75	92.84	91.88	92.38	92.38	0.40%	9,143
Oct 31, 2024	92.84	92.96	91.69	92.01	92.01	-1.65%	12,238
Oct 30, 2024	94.25	95.75	93.55	93.55	93.55	-0.21%	11,458
Oct 29, 2024	92.07	94.25	92.07	93.75	93.75	0.81%	13,324
Oct 28, 2024	91.44	93.59	90.30	93.00	93.00	3.02%	10,920
Oct 25, 2024	92.14	92.14	90.01	90.27	90.27	-1.59%	12,138
Oct 24, 2024	92.97	92.97	91.39	91.73	91.73	-1.44%	10,006
Oct 23, 2024	92.47	93.14	92.26	93.07	93.07	-0.42%	10,261
Oct 22, 2024	92.55	94.07	92.47	93.46	93.46	1.79%	11,164
Oct 21, 2024	94.85	94.85	91.82	91.82	91.82	-3.15%	13,399
Oct 18, 2024	96.27	96.27	94.31	94.81	94.81	-1.53%	15,263
Oct 17, 2024	95.00	96.28	93.82	96.28	96.28	2.35%	16,727
Oct 16, 2024	92.95	94.59	92.83	94.07	94.07	3.15%	27,477
Oct 15, 2024	90.70	93.40	88.63	91.20	91.20	1.90%	23,445
Oct 14, 2024	89.43	89.90	87.55	89.50	89.50	-0.11%	10,447
Oct 11, 2024	89.51	89.95	88.99	89.60	89.60	3.43%	13,109
Oct 10, 2024	87.01	87.56	86.11	86.63	86.63	-1.39%	12,418
Oct 9, 2024	86.74	88.77	86.74	87.85	87.85	1.30%	18,340
Oct 8, 2024	87.07	87.53	86.41	86.72	86.72	0.22%	10,647
Oct 7, 2024	87.00	87.24	86.39	86.53	86.53	-0.81%	9,512
Oct 4, 2024	87.76	87.92	86.55	87.24	87.24	0.86%	11,725
Oct 3, 2024	87.18	87.28	85.93	86.50	86.50	-0.43%	11,687
Oct 2, 2024	87.05	87.58	86.57	86.87	86.87	-1.06%	13,424
Oct 1, 2024	90.04	90.48	87.29	87.80	87.80	-3.20%	16,887
Sep 30, 2024	87.59	90.73	87.59	90.70	90.70	2.83%	18,926
Sep 27, 2024	89.79	90.07	87.99	88.20	88.20	-0.57%	11,753
Sep 26, 2024	88.97	89.51	88.20	88.71	88.71	0.83%	16,779
Sep 25, 2024	88.98	88.98	87.87	87.98	87.98	-2.54%	19,617
Sep 24, 2024	91.21	91.21	89.72	90.27	89.86	-1.04%	15,381
Sep 23, 2024	91.66	93.00	90.35	91.22	90.81	-0.07%	11,171
Sep 20, 2024	94.49	94.49	91.24	91.28	90.87	-3.88%	92,284
Sep 19, 2024	95.47	95.66	93.00	94.96	94.53	1.74%	30,720
Sep 18, 2024	91.45	96.00	91.45	93.34	92.92	1.00%	27,740
Sep 17, 2024	92.88	94.50	92.04	92.42	92.00	0.64%	18,361
Sep 16, 2024	91.24	92.27	91.22	91.83	91.41	1.13%	25,687
Sep 13, 2024	89.69	90.80	89.51	90.80	90.39	2.69%	16,681
Sep 12, 2024	88.08	88.45	87.46	88.42	88.02	1.12%	21,498
Sep 11, 2024	87.34	87.77	85.81	87.44	87.04	-0.81%	20,718
Sep 10, 2024	87.68	88.92	86.91	88.15	87.75	-0.36%	14,229
Sep 9, 2024	88.48	89.58	88.47	88.47	88.07	1.38%	23,922
Sep 6, 2024	88.96	88.96	86.94	87.27	86.88	-1.72%	18,153
Sep 5, 2024	90.38	90.38	88.11	88.80	88.40	-0.90%	14,722
Sep 4, 2024	90.98	90.98	89.30	89.61	89.20	-1.84%	15,150
Sep 3, 2024	92.02	92.02	90.84	91.29	90.88	-2.92%	14,796
Aug 30, 2024	93.99	94.33	92.24	94.04	93.61	0.83%	29,465
Aug 29, 2024	93.94	94.39	92.67	93.27	92.85	0.57%	17,102
Aug 28, 2024	93.96	94.40	92.43	92.74	92.32	-0.64%	21,099
Aug 27, 2024	92.62	93.47	92.55	93.34	92.92	0.45%	16,617
Aug 26, 2024	94.42	94.42	92.78	92.92	92.50	-1.20%	17,300
Aug 23, 2024	88.67	95.00	88.67	94.05	93.62	6.33%	26,662
Aug 22, 2024	88.75	88.86	88.09	88.45	88.05	0.43%	14,294
Aug 21, 2024	87.20	88.75	87.20	88.07	87.67	0.73%	12,128
Aug 20, 2024	87.13	87.81	86.12	87.43	87.03	0.03%	37,996
Aug 19, 2024	87.11	87.62	86.81	87.40	87.00	1.18%	13,287
Aug 16, 2024	84.97	87.50	84.97	86.38	85.99	1.53%	32,495
Aug 15, 2024	84.81	85.82	84.44	85.08	84.70	2.47%	17,455
Aug 14, 2024	82.76	83.03	82.51	83.03	82.65	-0.80%	14,436
Aug 13, 2024	83.12	84.13	83.12	83.70	83.32	1.15%	11,825
Aug 12, 2024	84.05	84.05	82.50	82.75	82.38	-1.48%	12,040
Aug 9, 2024	84.18	84.61	83.58	83.99	83.61	-1.75%	16,925
Aug 8, 2024	84.08	85.50	84.01	85.49	85.10	2.51%	18,294
Aug 7, 2024	85.79	86.47	83.19	83.40	83.02	-0.70%	20,441
Aug 6, 2024	83.76	84.56	83.01	83.99	83.61	0.37%	21,167
Aug 5, 2024	83.93	85.38	82.61	83.68	83.30	-3.73%	25,939
Aug 2, 2024	86.56	87.60	86.31	86.92	86.53	-3.00%	18,377
Aug 1, 2024	89.08	89.61	88.48	89.61	89.20	-3.33%	24,994
Jul 31, 2024	93.63	94.60	92.70	92.70	92.28	-1.49%	38,521
Jul 30, 2024	94.00	94.10	92.88	94.10	93.67	0.35%	19,938
Jul 29, 2024	95.86	95.86	93.39	93.77	93.35	-1.93%	22,844
Jul 26, 2024	94.35	95.73	93.45	95.62	95.19	1.68%	37,906
Jul 25, 2024	94.15	96.00	92.92	94.04	93.61	0.37%	66,994
Jul 24, 2024	93.48	95.08	93.23	93.69	93.27	0.12%	51,997
Jul 23, 2024	91.96	93.98	91.96	93.58	93.16	0.89%	76,032
Jul 22, 2024	91.13	92.95	89.53	92.75	92.33	2.44%	43,749
Jul 19, 2024	89.96	91.50	89.24	90.54	90.13	0.66%	44,290
Jul 18, 2024	90.40	93.50	89.68	89.95	89.54	-0.74%	63,375
Jul 17, 2024	88.32	93.00	88.30	90.62	90.21	0.50%	67,912
Jul 16, 2024	88.50	90.91	88.50	90.17	89.76	2.48%	57,282
Jul 15, 2024	85.25	89.75	85.25	87.99	87.59	3.52%	43,125
Jul 12, 2024	84.30	85.66	84.30	85.00	84.62	1.11%	31,471
Jul 11, 2024	83.16	86.18	82.70	84.07	83.69	1.92%	50,426
Jul 10, 2024	80.07	82.75	80.00	82.49	82.12	3.00%	20,045
Jul 9, 2024	81.32	81.41	79.53	80.09	79.73	0.14%	12,506
Jul 8, 2024	79.80	80.29	79.80	79.98	79.62	-0.20%	10,308
Jul 5, 2024	80.50	80.50	79.50	80.14	79.78	-0.95%	13,487
Jul 3, 2024	82.75	82.75	80.91	80.91	80.54	-3.22%	16,186
Jul 2, 2024	82.32	83.80	82.22	83.60	83.22	1.43%	16,611