Bank First Corporation - Common Stock (BFC)

149.50
+0.69 (0.46%)
NASDAQ · Last Trade: Oct 1st, 7:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026148.26149.64146.71149.5058,164149.50
9/30/2026149.90150.98148.15148.8160,501148.81
9/29/2026150.77152.19149.18149.7584,886149.75
9/28/2026152.13152.13150.72151.0656,810151.06
9/25/2026150.52152.49150.52152.1386,126152.13
9/24/2026149.65151.11149.02150.3243,693150.32
9/23/2026150.23151.54148.23148.3980,941148.39
9/22/2026152.81153.03149.91150.8393,239150.23
9/21/2026151.87152.43151.35151.5433,458150.94
9/18/2026151.40152.46149.54152.22115,331151.61
9/17/2026152.07154.13150.84152.1057,674151.50
9/16/2026153.00153.50149.01150.5459,805149.94
9/15/2026153.34154.55151.99153.7556,818153.14
9/14/2026154.23155.18152.42153.2351,352152.62
9/11/2026156.86157.64153.81154.4154,534153.80
9/10/2026153.37155.85152.45155.2481,715154.62
9/09/2026154.01154.86153.37153.4882,128152.87
9/08/2026155.41156.93154.21155.0857,722154.46
9/04/2026153.73156.78153.73156.2360,674155.61
9/03/2026154.20156.65154.20154.8367,067154.21
9/02/2026150.56154.25150.19153.6386,982153.02
9/01/2026150.20152.29148.31150.33100,008149.73
8/31/2026154.59154.59150.61150.6669,005150.06
8/28/2026152.31154.06151.71152.8152,695152.20
8/27/2026152.73153.04150.71151.8582,490151.25
8/26/2026153.55154.40152.41153.6966,296153.08
8/25/2026154.37154.44151.21152.9969,665152.38
8/24/2026153.14154.68151.26154.08121,600153.47
8/21/2026153.45155.20151.41152.7579,279152.15
8/20/2026150.24152.67148.91152.3194,837151.71
8/19/2026156.73157.30150.81151.0476,903150.44
8/18/2026157.68157.68155.44155.9858,260155.36
8/17/2026157.32159.09156.00156.8892,824156.26
8/14/2026158.56158.99155.91158.0039,540157.37
8/13/2026158.20158.85157.24158.4243,509157.79
8/12/2026156.78158.86156.46156.9573,452156.33
8/11/2026153.83157.13153.59156.9352,670156.31
8/10/2026152.62153.34150.87152.9246,071152.31
8/07/2026153.87155.01153.17153.4247,528152.81
8/06/2026157.45157.45154.20154.9595,146154.33
8/05/2026156.36157.01154.78156.3183,663155.69
8/04/2026155.29156.82153.73156.0863,505155.46
8/03/2026154.76156.99154.49155.2980,835154.67
7/31/2026150.82154.42148.94152.7475,943152.13
7/30/2026151.63152.73149.90151.2994,967150.69
7/29/2026151.24153.07150.48151.7862,872151.18
7/28/2026149.73153.03148.67151.24101,350150.64
7/27/2026151.53153.06147.47148.67114,219148.08
7/24/2026148.03151.60146.04150.7898,766150.18
7/23/2026145.69148.50143.61147.39129,702146.80
7/22/2026146.26146.84141.89146.37124,577145.79
7/21/2026145.04146.73142.85145.6088,818145.02
7/20/2026146.27147.14137.97145.82171,940145.24
7/17/2026152.02153.83145.31146.63177,069146.05
7/16/2026147.89153.88147.41153.21124,385152.60
7/15/2026146.70148.40145.55147.4797,291146.88
7/14/2026147.06147.79145.51146.3860,986145.80
7/13/2026147.95148.55146.08146.9491,754146.35
7/10/2026146.81147.98146.08147.3549,641146.76
7/09/2026145.11148.14145.11146.6768,650146.09
7/08/2026149.57150.55144.45145.17138,332144.59
7/07/2026151.54152.01149.53149.5763,641148.97
7/06/2026152.73153.56148.80151.31115,364150.71
7/02/2026154.09154.09150.23151.8063,027151.20