Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	110.21	110.96	109.48	110.15	110.15	-1.06%	11,608
Apr 24, 2025	111.11	111.44	110.52	111.33	111.33	0.37%	12,957
Apr 23, 2025	111.43	112.26	109.01	110.92	110.92	0.32%	21,157
Apr 22, 2025	108.66	110.57	107.59	110.57	110.57	2.51%	23,300
Apr 21, 2025	106.48	109.22	105.24	107.86	107.86	1.47%	37,769
Apr 17, 2025	106.77	109.00	106.00	106.30	106.30	0.03%	27,371
Apr 16, 2025	103.30	107.45	102.24	106.27	106.27	4.22%	46,521
Apr 15, 2025	100.78	101.97	100.50	101.97	101.97	2.07%	17,730
Apr 14, 2025	99.83	100.40	98.00	99.90	99.90	0.78%	21,453
Apr 11, 2025	98.48	100.00	98.01	99.13	99.13	-0.21%	41,992
Apr 10, 2025	99.26	101.70	98.65	99.34	99.34	-2.19%	32,088
Apr 9, 2025	98.00	108.12	96.95	101.56	101.56	3.40%	52,268
Apr 8, 2025	98.93	100.49	97.50	98.22	98.22	1.34%	45,645
Apr 7, 2025	94.02	100.00	94.02	96.92	96.92	0.33%	38,122
Apr 4, 2025	93.51	96.68	93.00	96.60	96.60	0.60%	33,508
Apr 3, 2025	98.05	101.79	95.51	96.02	96.02	-5.51%	33,305
Apr 2, 2025	100.65	101.95	100.65	101.62	101.62	0.05%	19,821
Apr 1, 2025	100.10	101.70	100.05	101.57	101.57	0.82%	16,071
Mar 31, 2025	100.90	101.97	100.13	100.74	100.74	-0.42%	27,999
Mar 28, 2025	102.23	102.23	100.81	101.16	101.16	-2.18%	16,384
Mar 27, 2025	102.91	103.60	102.80	103.41	103.41	-0.11%	17,391
Mar 26, 2025	103.23	103.52	102.71	103.52	103.52	0.83%	15,706
Mar 25, 2025	103.12	103.55	102.44	102.67	102.23	-0.50%	13,136
Mar 24, 2025	101.64	104.96	101.64	103.19	102.74	2.65%	15,741
Mar 21, 2025	101.96	101.96	100.53	100.53	100.10	-2.62%	69,235
Mar 20, 2025	103.75	104.06	102.54	103.23	102.78	-0.59%	33,930
Mar 19, 2025	103.01	104.05	102.60	103.84	103.39	2.23%	30,533
Mar 18, 2025	101.07	102.16	100.86	101.57	101.13	-0.51%	20,839
Mar 17, 2025	100.15	102.68	100.15	102.09	101.65	1.27%	23,098
Mar 14, 2025	99.71	100.97	99.70	100.81	100.37	2.05%	15,386
Mar 13, 2025	100.55	100.55	98.76	98.78	98.35	-1.04%	14,253
Mar 12, 2025	100.71	100.71	99.04	99.82	99.39	0.22%	22,955
Mar 11, 2025	100.06	100.90	99.60	99.60	99.17	-0.06%	21,427
Mar 10, 2025	100.83	101.73	99.66	99.66	99.23	-2.15%	23,003
Mar 7, 2025	101.20	102.30	101.20	101.85	101.41	0.50%	15,311
Mar 6, 2025	100.01	101.61	100.01	101.34	100.90	-0.69%	15,279
Mar 5, 2025	104.01	104.51	101.38	102.04	101.60	-1.33%	24,276
Mar 4, 2025	104.19	105.87	103.35	103.42	102.97	-3.13%	20,639
Mar 3, 2025	104.75	107.16	104.75	106.76	106.30	1.93%	23,378
Feb 28, 2025	103.84	104.98	103.60	104.74	104.29	1.17%	21,012
Feb 27, 2025	103.90	104.44	103.42	103.53	103.08	-0.89%	18,503
Feb 26, 2025	104.38	105.16	103.34	104.46	104.01	-0.10%	14,100
Feb 25, 2025	102.58	104.99	102.58	104.56	104.11	2.34%	21,367
Feb 24, 2025	102.88	103.85	102.00	102.17	101.73	-0.34%	15,456
Feb 21, 2025	103.68	103.68	102.52	102.52	102.08	-0.25%	21,693
Feb 20, 2025	102.78	103.52	101.77	102.78	102.34	-0.36%	16,360
Feb 19, 2025	101.74	103.16	101.68	103.15	102.70	0.30%	10,828
Feb 18, 2025	101.09	102.95	101.09	102.84	102.40	1.33%	10,052
Feb 14, 2025	103.21	103.21	101.39	101.49	101.05	-1.18%	8,312
Feb 13, 2025	101.64	102.70	100.99	102.70	102.26	1.56%	8,368