Bank First Corporation - Common Stock (BFC)

144.19
+2.36 (1.66%)
NASDAQ · Last Trade: Apr 24th, 10:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank First Corporation - Common Stock (BFC)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/2026142.43144.69139.28144.19104,901144.19
4/23/2026140.01142.19139.03141.8375,007141.83
4/22/2026140.24140.24137.11138.9957,527138.99
4/21/2026138.81141.46138.81139.8366,642139.83
4/20/2026139.13140.73134.28139.0374,241139.03
4/17/2026143.67148.53137.38140.87166,629140.87
4/16/2026141.83143.06141.06142.6966,115142.69
4/15/2026142.48142.99139.34142.6585,127142.65
4/14/2026141.33142.90138.71142.5275,546142.52
4/13/2026143.06143.23140.74141.75112,091141.75
4/10/2026143.04143.73141.70143.6474,021143.64
4/09/2026140.11145.74139.48144.6280,925144.62
4/08/2026141.68144.06139.47141.10148,618141.10
4/07/2026136.74138.81136.21138.76109,820138.76
4/06/2026136.49138.40135.07137.64100,370137.64
4/02/2026135.50137.51134.65136.9936,274136.99
4/01/2026135.84138.37135.84136.1570,454136.15
3/31/2026134.40135.32132.56135.06123,283135.06
3/30/2026133.28133.86132.07133.4554,394133.45
3/27/2026131.79133.09130.92131.9343,012131.93
3/26/2026131.14133.15129.81132.6439,889132.64
3/25/2026134.20134.83130.47132.5646,874132.56
3/24/2026131.68134.55131.68133.6777,128133.17
3/23/2026133.69137.06132.36132.6890,058132.18
3/20/2026134.33135.06129.97130.32346,929129.83
3/19/2026132.05135.12130.13134.23115,142133.73
3/18/2026134.68135.50131.51131.9397,269131.44
3/17/2026136.90138.26135.09135.6284,277135.11
3/16/2026135.97137.51135.58136.2978,428135.78
3/13/2026135.34138.82135.02135.44145,891134.93
3/12/2026131.50136.95130.47134.72156,093134.22
3/11/2026135.44137.07133.17134.27107,075133.77
3/10/2026134.97140.95134.52136.67167,467136.16
3/09/2026135.40137.18131.39135.98146,058135.47
3/06/2026133.07136.38131.04136.32131,036135.81
3/05/2026138.26138.77135.16136.5786,706136.06
3/04/2026139.31140.19137.41139.1478,526138.62
3/03/2026135.68138.35134.50137.9972,669137.47
3/02/2026132.30138.64131.82138.2579,955137.73
2/27/2026137.45137.59133.56134.67113,498134.17
2/26/2026142.75143.20139.77140.0894,131139.56
2/25/2026139.98141.96139.18141.9472,632141.41
2/24/2026140.41140.75137.55139.40103,129138.88
2/23/2026143.22144.34138.12140.12154,577139.59
2/20/2026141.87142.97139.97142.97143,574142.44
2/19/2026143.59144.59140.83141.87115,494141.34
2/18/2026147.07149.28143.77144.3275,278143.78
2/17/2026146.00149.63145.20146.8292,132146.27
2/13/2026144.83147.16143.95146.0067,721145.45
2/12/2026148.00150.73144.31145.17116,558144.63
2/11/2026149.93151.74145.47146.99126,562146.44
2/10/2026151.84152.85148.15149.8451,064149.28
2/09/2026150.95153.00150.95151.8465,932151.27
2/06/2026149.77152.55148.96151.5170,451150.94
2/05/2026147.23150.65146.66148.2777,075147.72
2/04/2026147.30150.00147.30148.23109,722147.68
2/03/2026144.42146.91143.13146.38124,603145.83
2/02/2026140.54145.54140.16144.9680,632144.42
1/30/2026137.32140.15136.06139.5473,761139.02
1/29/2026136.55138.60134.17138.6061,854138.08
1/28/2026138.46138.80135.55135.8843,841135.37
1/27/2026139.04141.19136.69138.3961,950137.87
1/26/2026136.58139.36135.03139.2575,546138.73