Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	139.57	141.32	139.00	140.26	-	0.28%	19,070
Jun 2, 2026	137.07	141.48	137.07	139.87	139.87	1.52%	104,192
Jun 1, 2026	137.90	138.70	134.23	137.77	137.77	-0.90%	123,052
May 29, 2026	140.66	141.88	138.76	139.02	139.02	-1.29%	131,256
May 28, 2026	139.39	140.83	137.33	140.83	140.83	1.04%	96,471
May 27, 2026	141.80	142.17	139.09	139.38	139.38	-1.74%	109,482
May 26, 2026	142.06	143.50	139.93	141.85	141.85	-0.01%	94,032
May 22, 2026	142.67	143.86	140.00	141.87	141.87	-0.35%	101,888
May 21, 2026	142.15	143.00	139.04	142.37	142.37	-0.48%	195,915
May 20, 2026	143.54	146.35	140.00	143.05	143.05	-0.22%	169,898
May 19, 2026	143.46	145.02	141.99	143.37	143.37	-0.20%	90,156
May 18, 2026	141.34	144.38	141.34	143.66	143.66	1.79%	101,455
May 15, 2026	143.44	143.44	140.89	141.14	141.14	-1.83%	50,612
May 14, 2026	144.39	145.99	143.00	143.77	143.77	0.16%	45,339
May 13, 2026	144.04	144.74	141.99	143.54	143.54	-0.52%	100,426
May 12, 2026	144.51	144.99	140.69	144.29	144.29	-0.15%	94,985
May 11, 2026	146.79	146.79	144.32	144.51	144.51	-1.44%	58,534
May 8, 2026	145.00	146.76	144.53	146.62	146.62	1.12%	53,584
May 7, 2026	146.13	147.77	144.78	145.00	145.00	-0.51%	60,751
May 6, 2026	146.27	147.17	144.73	145.75	145.75	0.05%	93,656
May 5, 2026	144.32	147.66	142.63	145.68	145.68	1.29%	64,349
May 4, 2026	141.93	144.60	140.25	143.82	143.82	0.74%	99,409
May 1, 2026	145.30	145.90	142.11	142.76	142.76	-1.75%	153,774
Apr 30, 2026	143.57	146.49	141.25	145.31	145.31	0.35%	105,905
Apr 29, 2026	147.50	148.02	143.59	144.81	144.81	-2.60%	84,009
Apr 28, 2026	146.84	149.99	143.73	148.67	148.67	2.09%	73,239
Apr 27, 2026	144.19	149.50	142.94	145.62	145.62	0.99%	79,653
Apr 24, 2026	142.43	144.69	139.28	144.19	144.19	1.66%	104,905
Apr 23, 2026	140.01	142.19	139.04	141.83	141.83	2.04%	75,007
Apr 22, 2026	140.24	140.24	137.11	138.99	138.99	-0.60%	57,526
Apr 21, 2026	138.81	141.46	138.81	139.83	139.83	0.58%	66,641
Apr 20, 2026	139.13	140.73	134.28	139.03	139.03	-1.31%	74,241
Apr 17, 2026	143.67	148.53	137.38	140.87	140.87	-1.28%	166,628
Apr 16, 2026	141.83	143.06	141.06	142.69	142.69	0.03%	66,114
Apr 15, 2026	142.48	142.99	139.34	142.65	142.65	0.09%	85,126
Apr 14, 2026	141.33	142.90	138.71	142.52	142.52	0.54%	75,545
Apr 13, 2026	143.06	143.23	140.74	141.75	141.75	-1.32%	112,091
Apr 10, 2026	143.05	143.73	141.70	143.64	143.64	-0.68%	74,021
Apr 9, 2026	140.11	145.74	139.48	144.62	144.62	2.49%	80,924
Apr 8, 2026	141.68	144.07	139.47	141.10	141.10	1.69%	148,617
Apr 7, 2026	136.74	138.81	136.21	138.76	138.76	0.81%	109,820
Apr 6, 2026	136.49	138.40	135.07	137.64	137.64	0.47%	100,370
Apr 2, 2026	135.50	137.51	134.65	136.99	136.99	0.62%	36,274
Apr 1, 2026	135.84	138.37	135.84	136.15	136.15	0.81%	70,454
Mar 31, 2026	134.40	135.32	132.56	135.06	135.06	1.21%	123,283
Mar 30, 2026	133.28	133.86	132.07	133.45	133.45	1.15%	54,393
Mar 27, 2026	131.79	133.09	130.92	131.93	131.93	-0.54%	43,011
Mar 26, 2026	131.14	133.15	129.82	132.64	132.64	0.06%	39,888
Mar 25, 2026	134.20	134.83	130.47	132.56	132.56	-0.46%	46,873
Mar 24, 2026	131.68	134.55	131.68	133.67	133.17	0.75%	77,128