Skip to main content
logo
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
126.02
+1.63 (1.31%)
Sep 17, 2025, 4:00 PM EDT - Market closed

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025124.94129.22124.21126.02126.021.31%118,893
Sep 16, 2025124.90125.74123.28124.39124.39-0.79%63,517
Sep 15, 2025128.40128.64124.67125.38125.38-1.82%77,127
Sep 12, 2025128.55130.78124.23127.70127.70-0.43%71,473
Sep 11, 2025128.48128.79125.00128.25128.25-0.09%108,990
Sep 10, 2025128.23129.80126.92128.36128.360.01%74,227
Sep 9, 2025130.36131.09128.34128.35128.35-1.72%59,509
Sep 8, 2025128.55131.40128.13130.60130.602.06%45,227
Sep 5, 2025129.43132.51126.45127.97127.97-1.01%154,034
Sep 4, 2025128.54129.27127.07129.27129.271.02%46,149
Sep 3, 2025128.27130.00127.00127.97127.97-0.61%65,304
Sep 2, 2025128.56130.03127.85128.75128.75-0.90%47,724
Aug 29, 2025130.79130.79129.08129.92129.92-0.19%41,609
Aug 28, 2025130.68130.68127.81130.17130.170.01%102,020
Aug 27, 2025129.55131.01128.08130.16130.16-0.18%94,739
Aug 26, 2025128.45130.75128.23130.40130.401.12%81,943
Aug 25, 2025127.60129.64126.90128.96128.960.81%72,443
Aug 22, 2025122.81128.35121.80127.92127.924.48%97,758
Aug 21, 2025122.35124.38121.40122.44122.44-0.37%93,101
Aug 20, 2025122.74123.60121.00122.89122.890.73%153,952
Aug 19, 2025123.11124.41121.26122.00122.00-0.56%109,859
Aug 18, 2025120.90122.80119.35122.69122.691.26%118,969
Aug 15, 2025124.24126.16120.73121.16121.16-2.15%174,370
Aug 14, 2025123.15125.59121.40123.82123.82-0.38%94,986
Aug 13, 2025122.60124.83121.13124.29124.292.02%125,734
Aug 12, 2025117.90122.04117.03121.83121.834.09%97,391
Aug 11, 2025116.67117.42115.76117.04117.040.51%44,185
Aug 8, 2025116.46117.19115.66116.45116.450.78%41,370
Aug 7, 2025117.77118.04115.29115.55115.55-1.63%82,195
Aug 6, 2025118.20118.86117.28117.46117.46-0.52%97,049
Aug 5, 2025118.07118.55116.68118.07118.070.13%90,168
Aug 4, 2025117.91118.44116.64117.92117.920.65%118,467
Aug 1, 2025117.82121.42115.46117.16117.16-1.40%163,864
Jul 31, 2025118.58122.46117.51118.82118.82-0.66%141,276
Jul 30, 2025123.79124.50118.69119.61119.61-3.23%137,120
Jul 29, 2025126.91128.48123.14123.60123.60-1.87%162,090
Jul 28, 2025126.69129.12125.42125.96125.96-0.29%132,476
Jul 25, 2025127.83127.83125.62126.33126.33-1.40%51,002
Jul 24, 2025132.29132.49128.08128.12128.12-3.15%59,559
Jul 23, 2025130.02132.59129.11132.29132.292.23%153,592
Jul 22, 2025127.33129.90124.53129.41129.411.79%142,325
Jul 21, 2025127.92128.97126.37127.13127.130.76%124,965
Jul 18, 2025124.00127.95123.08126.17126.170.31%191,771
Jul 17, 2025120.95126.29118.70125.78125.783.76%245,984
Jul 16, 2025120.53122.53117.68121.22121.221.30%203,286
Jul 15, 2025123.04123.44119.48119.67119.67-2.81%314,473
Jul 14, 2025119.75123.44119.75123.13123.132.63%238,111
Jul 11, 2025122.41122.41119.81119.98119.98-2.46%234,997
Jul 10, 2025122.87125.00121.49123.00123.00-0.01%122,224
Jul 9, 2025123.75123.84121.19123.01123.01-0.28%141,079