Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	153.83	157.13	153.59	156.93	156.31	2.62%	52,669
Aug 10, 2026	152.62	153.34	150.87	152.92	152.31	-0.33%	46,071
Aug 7, 2026	153.87	155.01	153.17	153.42	152.81	-0.99%	47,527
Aug 6, 2026	157.45	157.45	154.20	154.95	154.33	-0.87%	95,146
Aug 5, 2026	156.36	157.01	154.78	156.31	155.69	0.15%	83,664
Aug 4, 2026	155.29	156.82	153.73	156.08	155.46	0.51%	63,505
Aug 3, 2026	154.76	156.99	154.49	155.29	154.67	1.67%	80,836
Jul 31, 2026	150.82	154.42	148.94	152.74	152.13	0.96%	75,942
Jul 30, 2026	151.63	152.73	149.90	151.29	150.69	-0.32%	94,967
Jul 29, 2026	151.24	153.07	150.48	151.78	151.18	0.36%	62,874
Jul 28, 2026	149.73	153.03	148.67	151.24	150.64	1.73%	101,350
Jul 27, 2026	151.53	153.06	147.47	148.67	148.08	-1.40%	114,218
Jul 24, 2026	148.03	151.60	146.04	150.78	150.18	2.30%	98,766
Jul 23, 2026	145.69	148.51	143.61	147.39	146.80	0.70%	129,703
Jul 22, 2026	146.26	146.84	141.89	146.37	145.79	0.53%	124,577
Jul 21, 2026	145.04	146.73	142.85	145.60	145.02	-0.15%	88,818
Jul 20, 2026	146.27	147.14	137.97	145.82	145.24	-0.55%	171,941
Jul 17, 2026	152.02	153.83	145.31	146.63	146.05	-4.29%	177,068
Jul 16, 2026	147.89	153.88	147.41	153.21	152.60	3.89%	124,385
Jul 15, 2026	146.70	148.40	145.55	147.47	146.88	0.74%	97,291