Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	135.40	135.46	131.39	134.95	-	-1.00%	100,074
Mar 6, 2026	133.07	136.38	131.04	136.32	136.32	-0.18%	131,033
Mar 5, 2026	138.26	138.77	135.16	136.57	136.57	-1.85%	86,706
Mar 4, 2026	139.31	140.19	137.41	139.14	139.14	0.84%	78,504
Mar 3, 2026	135.68	138.35	134.50	137.99	137.99	-0.19%	72,651
Mar 2, 2026	132.30	138.64	131.82	138.25	138.25	2.66%	79,955
Feb 27, 2026	137.45	137.59	133.56	134.67	134.67	-3.86%	113,497
Feb 26, 2026	142.75	143.20	139.77	140.08	140.08	-1.31%	94,131
Feb 25, 2026	139.98	141.96	139.18	141.94	141.94	1.82%	72,632
Feb 24, 2026	140.41	140.75	137.55	139.40	139.40	-0.51%	103,129
Feb 23, 2026	143.22	144.34	138.12	140.12	140.12	-2.00%	154,576
Feb 20, 2026	141.87	142.97	139.97	142.97	142.97	0.78%	143,574
Feb 19, 2026	143.59	144.59	140.83	141.87	141.87	-1.70%	115,494
Feb 18, 2026	147.07	149.28	143.77	144.32	144.32	-1.70%	75,278
Feb 17, 2026	146.00	149.63	144.99	146.82	146.82	0.56%	92,132
Feb 13, 2026	144.83	147.17	143.95	146.00	146.00	0.57%	67,721
Feb 12, 2026	148.00	150.73	144.31	145.17	145.17	-1.24%	116,558
Feb 11, 2026	149.93	151.74	145.47	146.99	146.99	-1.90%	126,562
Feb 10, 2026	151.84	152.85	148.15	149.84	149.84	-1.32%	51,064
Feb 9, 2026	150.95	153.00	150.95	151.84	151.84	0.22%	65,933
Feb 6, 2026	149.77	152.55	148.96	151.51	151.51	2.19%	70,451
Feb 5, 2026	147.23	150.65	146.66	148.27	148.27	0.03%	77,075
Feb 4, 2026	147.30	150.00	147.30	148.23	148.23	1.26%	109,722
Feb 3, 2026	144.42	146.91	143.14	146.38	146.38	0.98%	124,605
Feb 2, 2026	140.54	145.54	140.16	144.96	144.96	3.88%	80,632
Jan 30, 2026	137.32	140.15	136.06	139.54	139.54	0.68%	73,761
Jan 29, 2026	136.55	138.60	134.17	138.60	138.60	2.00%	61,854
Jan 28, 2026	138.46	138.80	135.55	135.88	135.88	-1.81%	43,841
Jan 27, 2026	139.04	141.19	136.69	138.39	138.39	-0.62%	61,950
Jan 26, 2026	136.58	139.36	135.03	139.25	139.25	1.41%	75,546
Jan 23, 2026	135.35	142.12	135.35	137.32	137.32	1.10%	169,262
Jan 22, 2026	135.48	138.01	128.03	135.82	135.82	0.10%	66,074
Jan 21, 2026	127.86	135.90	126.95	135.68	135.68	5.64%	84,606
Jan 20, 2026	128.14	129.33	127.95	128.44	128.44	-0.89%	38,291
Jan 16, 2026	129.34	131.27	129.04	129.59	129.59	-0.15%	40,871
Jan 15, 2026	126.69	130.00	125.70	129.78	129.78	2.78%	42,859
Jan 14, 2026	123.89	126.27	123.88	126.27	126.27	2.08%	28,982
Jan 13, 2026	123.72	124.60	122.21	123.70	123.70	0.45%	42,109
Jan 12, 2026	121.77	123.59	121.77	123.14	123.14	0.44%	48,966
Jan 9, 2026	125.23	126.34	121.95	122.61	122.61	-2.26%	62,534
Jan 8, 2026	121.25	126.13	121.25	125.44	125.44	2.82%	51,014
Jan 7, 2026	123.73	125.07	121.77	122.00	122.00	-1.21%	64,437
Jan 6, 2026	123.88	124.96	122.56	123.50	123.50	-0.07%	41,584
Jan 5, 2026	120.55	125.34	120.55	123.59	123.59	2.45%	73,451
Jan 2, 2026	122.25	122.82	120.05	120.63	120.63	-0.98%	51,373
Dec 31, 2025	123.45	123.63	121.01	121.82	121.82	-1.04%	38,051
Dec 30, 2025	125.59	125.59	122.86	123.10	123.10	-1.90%	39,552
Dec 29, 2025	126.91	129.97	125.05	125.49	125.49	-1.13%	40,145
Dec 26, 2025	127.77	128.90	126.93	126.93	126.93	-1.11%	26,293
Dec 24, 2025	129.03	130.00	128.19	128.36	128.36	-0.83%	27,304