Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
101.55
+1.12 (1.12%)
Dec 20, 2024, 4:00 PM EST - Market closed
Bank First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 98.69 | 101.55 | 98.69 | 101.55 | 101.55 | 1.12% | 64,612 |
| Dec 19, 2024 | 102.50 | 102.74 | 99.78 | 100.43 | 100.43 | -0.77% | 20,784 |
| Dec 18, 2024 | 107.43 | 107.43 | 100.18 | 101.21 | 101.21 | -4.92% | 23,779 |
| Dec 17, 2024 | 107.75 | 107.75 | 106.00 | 106.45 | 106.45 | -1.24% | 18,603 |
| Dec 16, 2024 | 106.54 | 108.45 | 106.20 | 107.79 | 107.79 | 0.94% | 12,064 |
| Dec 13, 2024 | 106.99 | 106.99 | 106.27 | 106.79 | 106.79 | -0.38% | 10,932 |
| Dec 12, 2024 | 108.35 | 109.00 | 106.93 | 107.20 | 107.20 | -1.46% | 14,382 |
| Dec 11, 2024 | 108.57 | 109.80 | 108.00 | 108.79 | 108.79 | 0.98% | 19,916 |
| Dec 10, 2024 | 104.25 | 107.74 | 104.25 | 107.73 | 107.73 | 2.48% | 15,797 |
| Dec 9, 2024 | 106.13 | 108.30 | 105.12 | 105.12 | 105.12 | -1.30% | 15,491 |
| Dec 6, 2024 | 105.50 | 106.50 | 105.00 | 106.50 | 106.50 | - | 12,650 |
| Dec 5, 2024 | 107.10 | 107.30 | 106.50 | 106.50 | 106.50 | -0.48% | 12,792 |
| Dec 4, 2024 | 106.18 | 107.01 | 104.68 | 107.01 | 107.01 | 0.91% | 17,547 |
| Dec 3, 2024 | 106.62 | 107.93 | 106.00 | 106.05 | 106.05 | -0.86% | 20,615 |
| Dec 2, 2024 | 107.03 | 108.57 | 106.25 | 106.97 | 106.97 | 0.09% | 14,939 |
| Nov 29, 2024 | 107.10 | 108.08 | 106.25 | 106.87 | 106.87 | 0.22% | 11,472 |
| Nov 27, 2024 | 106.69 | 107.97 | 106.05 | 106.64 | 106.64 | 0.34% | 19,074 |
| Nov 26, 2024 | 106.26 | 107.87 | 105.43 | 106.28 | 106.28 | -0.71% | 17,017 |
| Nov 25, 2024 | 110.20 | 110.49 | 106.97 | 107.04 | 107.04 | 0.23% | 24,739 |
| Nov 22, 2024 | 104.52 | 106.97 | 104.14 | 106.79 | 106.79 | 1.86% | 15,490 |
| Nov 21, 2024 | 103.07 | 106.05 | 103.07 | 104.84 | 104.84 | 2.03% | 13,311 |
| 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 |