Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
122.14
+2.16 (1.80%)
Jul 14, 2025, 3:30 PM - Market open
Bank First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 119.75 | 122.45 | 119.75 | 121.83 | - | 1.54% | 206,253 |
| Jul 11, 2025 | 122.41 | 122.41 | 119.81 | 119.98 | 119.98 | -2.46% | 234,997 |
| Jul 10, 2025 | 122.87 | 125.00 | 121.49 | 123.00 | 123.00 | -0.01% | 122,224 |
| Jul 9, 2025 | 123.75 | 123.84 | 121.19 | 123.01 | 123.01 | -0.28% | 141,079 |
| Jul 8, 2025 | 121.80 | 123.61 | 120.42 | 123.36 | 123.36 | 1.30% | 156,408 |
| Jul 7, 2025 | 123.76 | 125.22 | 121.15 | 121.78 | 121.78 | -1.62% | 178,565 |
| Jul 3, 2025 | 123.00 | 125.27 | 115.57 | 123.79 | 123.79 | 0.64% | 241,663 |
| Jul 2, 2025 | 120.68 | 123.08 | 119.86 | 123.00 | 123.00 | 1.93% | 195,752 |
| Jul 1, 2025 | 117.66 | 121.34 | 116.96 | 120.67 | 120.67 | 2.57% | 238,208 |
| Jun 30, 2025 | 119.20 | 119.89 | 117.59 | 117.65 | 117.65 | -0.69% | 158,743 |
| Jun 27, 2025 | 116.50 | 118.56 | 113.30 | 118.47 | 118.47 | 1.69% | 216,674 |
| Jun 26, 2025 | 112.18 | 116.52 | 112.18 | 116.50 | 116.50 | 2.18% | 175,790 |
| Jun 25, 2025 | 114.45 | 114.76 | 112.91 | 114.02 | 114.02 | -0.90% | 296,147 |
| Jun 24, 2025 | 114.80 | 116.54 | 114.64 | 115.05 | 114.60 | 0.29% | 248,984 |
| Jun 23, 2025 | 110.67 | 114.72 | 110.67 | 114.72 | 114.27 | 3.40% | 99,409 |
| Jun 20, 2025 | 112.32 | 112.98 | 110.46 | 110.95 | 110.51 | -0.57% | 139,759 |
| Jun 18, 2025 | 111.10 | 112.64 | 109.11 | 111.59 | 111.15 | 0.13% | 114,586 |
| Jun 17, 2025 | 110.60 | 112.01 | 110.60 | 111.44 | 111.00 | -0.15% | 102,865 |
| Jun 16, 2025 | 112.98 | 114.92 | 111.39 | 111.61 | 111.17 | -0.37% | 94,448 |
| Jun 13, 2025 | 114.46 | 115.56 | 111.89 | 112.02 | 111.58 | -3.13% | 56,174 |
| Jun 12, 2025 | 116.16 | 116.41 | 113.85 | 115.64 | 115.19 | -0.68% | 81,352 |
| Jun 11, 2025 | 117.05 | 117.34 | 115.87 | 116.43 | 115.97 | -0.27% | 80,223 |
| Jun 10, 2025 | 115.40 | 116.95 | 114.70 | 116.75 | 116.29 | 1.59% | 58,882 |
| Jun 9, 2025 | 114.90 | 115.63 | 113.90 | 114.92 | 114.47 | 0.06% | 70,609 |
| Jun 6, 2025 | 114.46 | 115.28 | 113.78 | 114.85 | 114.40 | 1.32% | 124,821 |
| Jun 5, 2025 | 113.63 | 113.95 | 112.54 | 113.35 | 112.90 | 0.07% | 151,435 |
| Jun 4, 2025 | 116.21 | 116.85 | 113.00 | 113.27 | 112.83 | -2.66% | 264,222 |
| Jun 3, 2025 | 115.03 | 116.78 | 114.50 | 116.37 | 115.91 | 1.24% | 214,557 |
| Jun 2, 2025 | 116.04 | 116.78 | 114.33 | 114.94 | 114.49 | -1.17% | 206,223 |
| May 30, 2025 | 115.86 | 116.99 | 115.45 | 116.30 | 115.84 | 0.43% | 72,868 |
| May 29, 2025 | 115.11 | 116.00 | 113.75 | 115.80 | 115.35 | 1.04% | 159,130 |
| May 28, 2025 | 115.62 | 116.25 | 114.40 | 114.61 | 114.16 | -0.90% | 56,528 |
| May 27, 2025 | 115.18 | 116.19 | 114.40 | 115.65 | 115.20 | 1.04% | 39,305 |
| May 23, 2025 | 113.37 | 114.55 | 113.20 | 114.46 | 114.01 | -0.05% | 30,592 |
| May 22, 2025 | 115.04 | 115.63 | 113.99 | 114.52 | 114.07 | -1.02% | 27,858 |
| May 21, 2025 | 115.92 | 117.03 | 114.91 | 115.70 | 115.25 | -1.09% | 24,167 |
| May 20, 2025 | 117.23 | 117.31 | 115.97 | 116.97 | 116.51 | -0.14% | 15,631 |
| May 19, 2025 | 116.00 | 117.26 | 115.10 | 117.13 | 116.67 | 0.76% | 21,657 |
| May 16, 2025 | 115.89 | 116.95 | 114.84 | 116.25 | 115.79 | 0.22% | 75,417 |
| May 15, 2025 | 116.33 | 117.00 | 115.69 | 116.00 | 115.54 | 0.10% | 59,318 |
| May 14, 2025 | 115.43 | 116.34 | 114.25 | 115.88 | 115.42 | -0.11% | 27,479 |
| May 13, 2025 | 114.00 | 116.89 | 114.00 | 116.01 | 115.55 | 1.44% | 38,636 |
| May 12, 2025 | 114.50 | 116.26 | 113.91 | 114.36 | 113.91 | 1.83% | 30,284 |
| May 9, 2025 | 113.56 | 114.00 | 111.64 | 112.30 | 111.86 | -4.29% | 26,573 |
| May 8, 2025 | 116.05 | 119.04 | 116.00 | 117.33 | 113.34 | 1.10% | 26,576 |
| May 7, 2025 | 116.39 | 116.80 | 114.79 | 116.05 | 112.10 | -0.13% | 24,952 |
| May 6, 2025 | 114.61 | 116.46 | 112.80 | 116.20 | 112.25 | 1.47% | 22,696 |
| May 5, 2025 | 113.19 | 117.24 | 113.19 | 114.52 | 110.62 | 1.52% | 36,950 |
| May 2, 2025 | 110.86 | 113.73 | 110.09 | 112.80 | 108.96 | 2.33% | 22,581 |
| May 1, 2025 | 109.01 | 110.60 | 108.00 | 110.23 | 106.48 | 0.96% | 19,243 |