Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	151.24	153.07	150.48	151.78	151.78	0.36%	62,872
Jul 28, 2026	149.73	153.03	148.67	151.24	151.24	1.73%	101,349
Jul 27, 2026	151.53	153.06	147.47	148.67	148.67	-1.40%	114,218
Jul 24, 2026	148.03	151.60	146.04	150.78	150.78	2.30%	98,764
Jul 23, 2026	145.69	148.51	143.61	147.39	147.39	0.70%	129,702
Jul 22, 2026	146.26	146.84	141.89	146.37	146.37	0.53%	124,576
Jul 21, 2026	145.04	146.73	142.85	145.60	145.60	-0.15%	88,818
Jul 20, 2026	146.27	147.14	137.97	145.82	145.82	-0.55%	171,940
Jul 17, 2026	152.02	153.83	145.31	146.63	146.63	-4.29%	177,068
Jul 16, 2026	147.89	153.88	147.41	153.21	153.21	3.89%	124,385
Jul 15, 2026	146.70	148.40	145.55	147.47	147.47	0.74%	97,291
Jul 14, 2026	147.06	147.79	145.51	146.38	146.38	-0.38%	60,986
Jul 13, 2026	147.95	148.55	146.08	146.94	146.94	-0.28%	91,745
Jul 10, 2026	146.81	147.98	146.08	147.35	147.35	0.46%	49,641
Jul 9, 2026	145.11	148.14	145.11	146.67	146.67	1.03%	68,650
Jul 8, 2026	149.57	150.55	144.45	145.17	145.17	-2.94%	138,331
Jul 7, 2026	151.54	152.01	149.53	149.57	149.57	-1.15%	63,640
Jul 6, 2026	152.73	153.56	148.80	151.31	151.31	-0.32%	115,363
Jul 2, 2026	154.09	154.09	150.23	151.80	151.80	-0.78%	63,026
Jul 1, 2026	148.45	154.29	147.05	152.99	152.99	3.13%	119,759
Jun 30, 2026	147.81	149.00	147.20	148.35	148.35	0.37%	76,836
Jun 29, 2026	147.58	148.33	145.37	147.81	147.81	-0.07%	107,860
Jun 26, 2026	145.22	148.30	145.05	147.91	147.91	2.08%	239,684
Jun 25, 2026	146.13	146.59	143.38	144.90	144.90	-1.05%	90,286
Jun 24, 2026	143.92	146.44	143.26	146.44	146.44	1.62%	91,261
Jun 23, 2026	143.32	145.02	142.64	144.66	144.11	1.29%	91,455
Jun 22, 2026	142.69	144.20	139.86	142.82	142.28	0.10%	64,796
Jun 18, 2026	143.28	144.54	141.55	142.68	142.14	0.91%	166,813
Jun 17, 2026	143.75	146.48	140.29	141.39	140.85	-2.23%	99,951
Jun 16, 2026	143.83	145.84	143.03	144.61	144.06	1.18%	67,561
Jun 15, 2026	145.08	146.84	137.76	142.93	142.39	-1.54%	100,868
Jun 12, 2026	144.93	146.13	144.28	145.16	144.61	0.81%	83,462
Jun 11, 2026	144.59	145.24	142.80	143.99	143.44	0.11%	56,319
Jun 10, 2026	144.61	146.15	143.24	143.83	143.28	0.09%	139,122
Jun 9, 2026	142.26	145.85	140.21	143.70	143.15	1.43%	132,960
Jun 8, 2026	141.01	142.57	140.71	141.68	141.14	0.95%	63,299
Jun 5, 2026	140.01	142.50	139.06	140.34	139.81	0.31%	81,795
Jun 4, 2026	138.14	140.77	137.72	139.91	139.38	2.54%	62,580
Jun 3, 2026	139.57	141.32	135.87	136.45	135.93	-2.45%	119,211
Jun 2, 2026	137.07	141.48	137.07	139.87	139.34	1.52%	104,192
Jun 1, 2026	137.90	138.70	134.23	137.77	137.25	-0.90%	123,052
May 29, 2026	140.66	141.88	138.76	139.02	138.49	-1.29%	131,493
May 28, 2026	139.39	140.83	137.33	140.83	140.29	1.04%	96,471
May 27, 2026	141.80	142.17	139.09	139.38	138.85	-1.74%	109,518
May 26, 2026	142.06	143.50	139.93	141.85	141.31	-0.01%	94,040
May 22, 2026	142.67	143.86	140.00	141.87	141.33	-0.35%	101,888
May 21, 2026	142.15	143.00	139.04	142.37	141.83	-0.48%	195,915
May 20, 2026	143.54	146.35	140.00	143.05	142.51	-0.22%	169,898
May 19, 2026	143.46	145.02	141.99	143.37	142.82	-0.20%	90,166
May 18, 2026	141.34	144.38	141.34	143.66	143.11	1.79%	101,455