Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	100.70	101.36	100.70	101.36	-	0.20%	1,434
Mar 28, 2025	102.23	102.23	100.81	101.16	101.16	-2.18%	16,384
Mar 27, 2025	102.91	103.60	102.80	103.41	103.41	-0.11%	17,391
Mar 26, 2025	103.23	103.52	102.71	103.52	103.52	0.83%	15,706
Mar 25, 2025	103.12	103.55	102.44	102.67	102.23	-0.50%	13,136
Mar 24, 2025	101.64	104.96	101.64	103.19	102.74	2.65%	15,741
Mar 21, 2025	101.96	101.96	100.53	100.53	100.10	-2.62%	69,235
Mar 20, 2025	103.75	104.06	102.54	103.23	102.78	-0.59%	33,930
Mar 19, 2025	103.01	104.05	102.60	103.84	103.39	2.23%	30,533
Mar 18, 2025	101.07	102.16	100.86	101.57	101.13	-0.51%	20,839
Mar 17, 2025	100.15	102.68	100.15	102.09	101.65	1.27%	23,098
Mar 14, 2025	99.71	100.97	99.70	100.81	100.37	2.05%	15,386
Mar 13, 2025	100.55	100.55	98.76	98.78	98.35	-1.04%	14,253
Mar 12, 2025	100.71	100.71	99.04	99.82	99.39	0.22%	22,955
Mar 11, 2025	100.06	100.90	99.60	99.60	99.17	-0.06%	21,427
Mar 10, 2025	100.83	101.73	99.66	99.66	99.23	-2.15%	23,003
Mar 7, 2025	101.20	102.30	101.20	101.85	101.41	0.50%	15,311
Mar 6, 2025	100.01	101.61	100.01	101.34	100.90	-0.69%	15,279
Mar 5, 2025	104.01	104.51	101.38	102.04	101.60	-1.33%	24,276
Mar 4, 2025	104.19	105.87	103.35	103.42	102.97	-3.13%	20,639
Mar 3, 2025	104.75	107.16	104.75	106.76	106.30	1.93%	23,378
Feb 28, 2025	103.84	104.98	103.60	104.74	104.29	1.17%	21,012
Feb 27, 2025	103.90	104.44	103.42	103.53	103.08	-0.89%	18,503
Feb 26, 2025	104.38	105.16	103.34	104.46	104.01	-0.10%	14,100
Feb 25, 2025	102.58	104.99	102.58	104.56	104.11	2.34%	21,367
Feb 24, 2025	102.88	103.85	102.00	102.17	101.73	-0.34%	15,456
Feb 21, 2025	103.68	103.68	102.52	102.52	102.08	-0.25%	21,693
Feb 20, 2025	102.78	103.52	101.77	102.78	102.34	-0.36%	16,360
Feb 19, 2025	101.74	103.16	101.68	103.15	102.70	0.30%	10,828
Feb 18, 2025	101.09	102.95	101.09	102.84	102.40	1.33%	10,052
Feb 14, 2025	103.21	103.21	101.39	101.49	101.05	-1.18%	8,312
Feb 13, 2025	101.64	102.70	100.99	102.70	102.26	1.56%	8,368
Feb 12, 2025	102.47	102.68	101.12	101.12	100.68	-2.75%	9,882
Feb 11, 2025	101.63	103.98	101.63	103.98	103.53	1.59%	9,056
Feb 10, 2025	102.30	102.93	102.27	102.35	101.91	0.31%	9,000
Feb 7, 2025	103.79	103.79	101.26	102.03	101.59	-2.31%	11,648
Feb 6, 2025	104.14	104.44	102.60	104.44	103.99	1.04%	9,268
Feb 5, 2025	101.71	103.37	101.71	103.37	102.92	1.86%	13,012
Feb 4, 2025	99.78	102.14	99.78	101.48	101.04	1.24%	10,029
Feb 3, 2025	98.37	100.70	98.37	100.24	99.81	-0.93%	18,887
Jan 31, 2025	100.85	102.08	100.45	101.18	100.74	-0.61%	28,378
Jan 30, 2025	103.47	103.50	101.20	101.80	101.36	-0.21%	8,668
Jan 29, 2025	101.74	102.86	101.57	102.01	101.57	0.21%	13,851
Jan 28, 2025	102.57	102.57	101.80	101.80	101.36	-1.20%	12,250
Jan 27, 2025	101.30	104.30	101.30	103.04	102.59	1.33%	18,116
Jan 24, 2025	100.66	102.50	100.66	101.69	101.25	0.34%	15,602
Jan 23, 2025	98.48	101.35	98.48	101.35	100.91	1.99%	42,499
Jan 22, 2025	99.01	100.80	98.39	99.37	98.94	-0.71%	18,741
Jan 21, 2025	98.99	100.08	98.99	100.08	99.65	1.15%	18,149
Jan 17, 2025	98.38	98.95	96.86	98.94	98.51	1.44%	16,210