Skip to main content
logo
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
135.88
-2.51 (-1.81%)
At close: Jan 28, 2026, 4:00 PM EST
135.88
0.00 (0.00%)
After-hours: Jan 28, 2026, 4:00 PM EST

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2026138.46138.80135.55135.88135.88-1.81%43,841
Jan 27, 2026139.04141.19136.69138.39138.39-0.62%61,950
Jan 26, 2026136.58139.36135.03139.25139.251.41%75,546
Jan 23, 2026135.35142.12135.35137.32137.321.10%169,233
Jan 22, 2026135.48138.01128.03135.82135.820.10%66,073
Jan 21, 2026127.86135.90126.95135.68135.685.64%84,606
Jan 20, 2026128.14129.33127.95128.44128.44-0.89%38,283
Jan 16, 2026129.34131.27129.04129.59129.59-0.15%40,290
Jan 15, 2026126.69130.00125.70129.78129.782.78%41,859
Jan 14, 2026123.89126.27123.88126.27126.272.08%28,982
Jan 13, 2026123.72124.60122.21123.70123.700.45%42,109
Jan 12, 2026121.77123.59121.77123.14123.140.44%48,966
Jan 9, 2026125.23126.34121.95122.61122.61-2.26%62,530
Jan 8, 2026121.25126.13121.25125.44125.442.82%51,009
Jan 7, 2026123.73125.07121.77122.00122.00-1.21%64,437
Jan 6, 2026123.88124.96122.56123.50123.50-0.07%41,583
Jan 5, 2026120.55125.34120.55123.59123.592.45%73,442
Jan 2, 2026122.25122.82120.05120.63120.63-0.98%47,721
Dec 31, 2025123.45123.63121.01121.82121.82-1.04%37,236
Dec 30, 2025125.59125.59122.86123.10123.10-1.90%37,903
Dec 29, 2025126.91129.97125.05125.49125.49-1.13%38,286
Dec 26, 2025127.77128.90126.93126.93126.93-1.11%25,973
Dec 24, 2025129.03130.00128.19128.36128.36-0.83%20,476
Dec 23, 2025130.03131.14129.43129.43128.98-1.20%39,026
Dec 22, 2025132.67134.60130.18131.00130.54-1.11%59,286
Dec 19, 2025136.12136.12131.14132.47132.01-2.64%235,350
Dec 18, 2025136.67137.56135.38136.06135.590.69%37,509
Dec 17, 2025135.02135.99132.74135.13134.66-0.21%47,405
Dec 16, 2025135.32139.71134.57135.42134.95-0.07%51,482
Dec 15, 2025136.54136.60134.27135.51135.040.18%50,107
Dec 12, 2025136.21137.50134.62135.26134.79-0.63%41,931
Dec 11, 2025134.58138.06134.56136.12135.651.00%74,235
Dec 10, 2025129.95135.17129.95134.77134.303.41%63,599
Dec 9, 2025131.01132.00130.17130.33129.88-0.21%74,473
Dec 8, 2025129.65131.02127.72130.60130.150.57%72,588
Dec 5, 2025130.73131.22129.61129.86129.41-0.51%48,965
Dec 4, 2025130.00131.15125.68130.53130.080.73%82,089
Dec 3, 2025125.40129.87125.40129.59129.143.17%45,843
Dec 2, 2025127.00127.93124.10125.61125.17-0.63%106,551
Dec 1, 2025123.43126.40122.95126.40125.961.34%46,412
Nov 28, 2025126.05126.05124.35124.73124.30-0.56%23,060
Nov 26, 2025125.40127.01124.62125.43124.99-0.71%58,186
Nov 25, 2025124.35127.78120.82126.33125.892.26%73,142
Nov 24, 2025122.71124.14122.43123.54123.110.15%39,912
Nov 21, 2025119.15124.47119.15123.36122.933.59%66,866
Nov 20, 2025122.26124.31119.08119.08118.67-1.43%59,409
Nov 19, 2025121.40122.00119.62120.81120.39-0.06%41,936
Nov 18, 2025120.17122.40120.17120.88120.46-0.06%47,842
Nov 17, 2025124.75125.11120.76120.95120.53-3.05%75,996
Nov 14, 2025123.80125.43121.25124.76124.330.66%64,814