Skip to main content
logo
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
125.06
-1.87 (-1.47%)
At close: Dec 29, 2025, 4:00 PM EST
125.49
+0.43 (0.34%)
After-hours: Dec 29, 2025, 5:27 PM EST

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 13, 2025125.47126.24123.25123.94123.51-0.99%54,638
Nov 12, 2025125.79127.00124.94125.18124.74-0.42%61,840
Nov 11, 2025125.11126.03123.58125.71125.271.01%27,520
Nov 10, 2025124.66125.74123.43124.45124.020.25%56,825
Nov 7, 2025122.78124.20122.26124.14123.701.36%46,183
Nov 6, 2025123.81124.64122.20122.47122.04-1.17%68,892
Nov 5, 2025120.55124.21120.55123.92123.492.57%80,136
Nov 4, 2025121.62122.54119.90120.81120.39-1.17%66,270
Nov 3, 2025122.12123.91121.11122.24121.810.10%67,721
Oct 31, 2025125.38127.56122.02122.12121.70-2.14%101,417
Oct 30, 2025124.58130.62123.96124.79124.360.41%61,616
Oct 29, 2025129.50131.98124.01124.28123.85-4.70%102,590
Oct 28, 2025130.79132.16128.70130.41129.96-0.35%75,407
Oct 27, 2025131.52132.29129.86130.87130.41-0.40%59,595
Oct 24, 2025130.04132.53130.04131.40130.942.18%48,222
Oct 23, 2025132.34134.47127.57128.60128.15-2.72%74,063
Oct 22, 2025127.79135.27126.47132.19131.733.98%87,374
Oct 21, 2025124.40127.14123.78127.13126.692.22%52,229
Oct 20, 2025121.84125.25121.57124.37123.942.83%74,431
Oct 17, 2025122.02123.17120.64120.95120.53-0.07%94,616