Bank First Corp BFC
NASDAQ · United States · Finance
$149.50+0.69 (+0.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $149.50 | +0.46% | $147.92 | $149.64 | $146.71 | 58.16K |
| 2026-09-30 | $148.81 | -0.63% | $149.90 | $150.98 | $148.15 | 60.50K |
| 2026-09-29 | $149.75 | -0.87% | $150.77 | $152.19 | $149.18 | 84.90K |
| 2026-09-28 | $151.06 | -0.70% | $152.13 | $152.13 | $150.72 | 56.80K |
| 2026-09-25 | $152.13 | +1.20% | $150.52 | $152.49 | $150.52 | 86.10K |
| 2026-09-24 | $150.32 | +1.30% | $149.65 | $151.11 | $149.02 | 43.70K |
| 2026-09-23 | $148.39 | -1.62% | $150.23 | $151.54 | $148.23 | 80.90K |
| 2026-09-22 | $150.83 | -0.47% | $152.81 | $153.03 | $149.91 | 93.20K |
| 2026-09-21 | $151.54 | -0.45% | $151.87 | $152.43 | $151.35 | 33.50K |
| 2026-09-18 | $152.22 | +0.08% | $151.40 | $152.46 | $149.54 | 115.30K |
| 2026-09-17 | $152.10 | +1.04% | $152.07 | $154.13 | $150.84 | 57.70K |
| 2026-09-16 | $150.54 | -2.09% | $153.00 | $153.50 | $149.01 | 59.80K |
| 2026-09-15 | $153.75 | +0.34% | $153.35 | $154.55 | $151.99 | 56.80K |
| 2026-09-14 | $153.23 | -0.76% | $154.23 | $155.18 | $152.42 | 51.40K |
| 2026-09-11 | $154.41 | -0.53% | $156.86 | $157.64 | $153.81 | 54.50K |
| 2026-09-10 | $155.24 | +1.15% | $153.37 | $155.85 | $152.45 | 81.70K |
| 2026-09-09 | $153.48 | -1.03% | $154.01 | $154.86 | $153.37 | 82.10K |
| 2026-09-08 | $155.08 | -0.74% | $155.41 | $156.93 | $154.21 | 57.70K |
| 2026-09-04 | $156.23 | +0.90% | $153.73 | $156.78 | $153.73 | 60.70K |
| 2026-09-03 | $154.83 | +0.78% | $154.20 | $156.65 | $154.20 | 67.10K |
| 2026-09-02 | $153.63 | +2.20% | $150.56 | $154.25 | $150.19 | 87.00K |
| 2026-09-01 | $150.33 | -0.22% | $150.20 | $152.29 | $148.32 | 100.00K |
| 2026-08-31 | $150.66 | -1.41% | $154.59 | $154.59 | $150.61 | 69.00K |
| 2026-08-28 | $152.81 | +0.63% | $152.31 | $154.06 | $151.71 | 52.70K |
| 2026-08-27 | $151.85 | -1.20% | $152.73 | $153.04 | $150.71 | 82.50K |
| 2026-08-26 | $153.69 | +0.46% | $153.55 | $154.40 | $152.41 | 66.30K |
| 2026-08-25 | $152.99 | -0.71% | $154.37 | $154.44 | $151.21 | 69.70K |
| 2026-08-24 | $154.08 | +0.86% | $153.14 | $154.68 | $151.26 | 121.60K |
| 2026-08-21 | $152.76 | +0.29% | $153.45 | $155.20 | $151.41 | 79.30K |
| 2026-08-20 | $152.32 | +0.85% | $150.24 | $152.67 | $148.91 | 94.80K |
| 2026-08-19 | $151.04 | -3.17% | $156.73 | $157.30 | $150.81 | 76.90K |
| 2026-08-18 | $155.98 | -0.57% | $157.68 | $157.68 | $155.44 | 58.30K |
| 2026-08-17 | $156.88 | -0.71% | $157.32 | $159.10 | $156.00 | 92.80K |
| 2026-08-14 | $158.00 | -0.27% | $158.56 | $158.99 | $155.91 | 39.50K |
| 2026-08-13 | $158.42 | +0.94% | $158.20 | $158.85 | $157.24 | 43.50K |
| 2026-08-12 | $156.95 | +0.01% | $156.78 | $158.86 | $156.46 | 73.50K |
| 2026-08-11 | $156.93 | +2.62% | $153.83 | $157.13 | $153.59 | 52.70K |
| 2026-08-10 | $152.92 | -0.33% | $152.62 | $153.34 | $150.87 | 46.10K |
| 2026-08-07 | $153.42 | -0.99% | $153.87 | $155.01 | $153.17 | 47.50K |
| 2026-08-06 | $154.95 | -0.87% | $157.45 | $157.45 | $154.20 | 95.10K |
| 2026-08-05 | $156.31 | +0.15% | $156.36 | $157.01 | $154.78 | 83.70K |
| 2026-08-04 | $156.08 | +0.51% | $155.29 | $156.82 | $153.73 | 63.50K |
| 2026-08-03 | $155.29 | +1.67% | $154.76 | $156.99 | $154.49 | 80.80K |
| 2026-07-31 | $152.74 | +0.96% | $150.82 | $154.42 | $148.94 | 75.90K |
| 2026-07-30 | $151.29 | -0.32% | $151.63 | $152.73 | $149.90 | 95.00K |
| 2026-07-29 | $151.78 | +0.36% | $151.24 | $153.07 | $150.48 | 62.90K |
| 2026-07-28 | $151.24 | +1.73% | $149.73 | $153.03 | $148.67 | 101.30K |
| 2026-07-27 | $148.67 | -1.40% | $151.53 | $153.06 | $147.47 | 114.20K |
| 2026-07-24 | $150.78 | +2.30% | $148.03 | $151.60 | $146.04 | 98.80K |
| 2026-07-23 | $147.39 | +0.70% | $145.69 | $148.50 | $143.61 | 129.70K |
| 2026-07-22 | $146.37 | +0.53% | $146.26 | $146.84 | $141.89 | 124.60K |
| 2026-07-21 | $145.60 | -0.15% | $145.04 | $146.73 | $142.85 | 88.80K |
| 2026-07-20 | $145.82 | -0.55% | $146.27 | $147.14 | $137.97 | 171.90K |
| 2026-07-17 | $146.63 | -4.29% | $152.02 | $153.83 | $145.31 | 177.10K |
| 2026-07-16 | $153.21 | +3.89% | $147.89 | $153.88 | $147.41 | 124.40K |
| 2026-07-15 | $147.47 | +0.74% | $146.70 | $148.40 | $145.55 | 97.30K |
| 2026-07-14 | $146.38 | -0.38% | $147.06 | $147.79 | $145.51 | 61.00K |
| 2026-07-13 | $146.94 | -0.28% | $147.95 | $148.55 | $146.08 | 91.70K |
| 2026-07-10 | $147.35 | +0.46% | $146.81 | $147.98 | $146.08 | 49.60K |
| 2026-07-09 | $146.67 | +1.03% | $145.11 | $148.14 | $145.11 | 68.70K |
| 2026-07-08 | $145.17 | -2.94% | $149.57 | $150.55 | $144.45 | 138.30K |
| 2026-07-07 | $149.57 | -1.15% | $151.54 | $152.01 | $149.53 | 63.60K |
| 2026-07-06 | $151.31 | -0.32% | $152.73 | $153.56 | $148.80 | 115.40K |
| 2026-07-02 | $151.80 | -0.78% | $154.09 | $154.09 | $150.23 | 63.00K |
| 2026-07-01 | $152.99 | +3.13% | $148.45 | $154.29 | $147.05 | 119.80K |
| 2026-06-30 | $148.35 | +0.37% | $147.81 | $149.00 | $147.20 | 76.80K |
| 2026-06-29 | $147.81 | -0.07% | $147.58 | $148.33 | $145.37 | 107.90K |
| 2026-06-26 | $147.91 | +2.08% | $145.22 | $148.30 | $145.05 | 239.70K |
| 2026-06-25 | $144.90 | -1.05% | $146.13 | $146.59 | $143.38 | 90.30K |
| 2026-06-24 | $146.44 | +1.23% | $143.92 | $146.44 | $143.25 | 91.30K |
| 2026-06-23 | $144.66 | +1.29% | $143.32 | $145.02 | $142.64 | 91.50K |
| 2026-06-22 | $142.82 | +0.10% | $142.69 | $144.20 | $139.86 | 64.80K |
| 2026-06-18 | $142.68 | +0.91% | $143.28 | $144.54 | $141.55 | 166.80K |
| 2026-06-17 | $141.39 | -2.23% | $143.75 | $146.48 | $140.29 | 100.00K |
| 2026-06-16 | $144.61 | +1.18% | $143.83 | $145.84 | $143.03 | 67.60K |
| 2026-06-15 | $142.93 | -1.54% | $145.08 | $146.84 | $137.76 | 100.90K |
| 2026-06-12 | $145.16 | +0.81% | $144.93 | $146.13 | $144.28 | 83.50K |
| 2026-06-11 | $143.99 | +0.11% | $144.59 | $145.24 | $142.80 | 56.30K |
| 2026-06-10 | $143.83 | +0.09% | $144.61 | $146.15 | $143.24 | 139.10K |
| 2026-06-09 | $143.70 | +1.43% | $142.26 | $145.85 | $140.21 | 133.00K |
| 2026-06-08 | $141.68 | +0.95% | $141.01 | $142.57 | $140.71 | 63.30K |
| 2026-06-05 | $140.34 | +0.31% | $140.01 | $142.50 | $139.06 | 81.80K |
| 2026-06-04 | $139.91 | +2.54% | $138.14 | $140.77 | $137.72 | 62.60K |
| 2026-06-03 | $136.45 | -2.45% | $139.57 | $141.32 | $135.87 | 119.20K |
| 2026-06-02 | $139.87 | +1.52% | $137.07 | $141.48 | $137.07 | 104.20K |
| 2026-06-01 | $137.77 | -0.90% | $137.90 | $138.70 | $134.23 | 123.10K |
| 2026-05-29 | $139.02 | -1.29% | $140.66 | $141.88 | $138.76 | 131.50K |
| 2026-05-28 | $140.83 | +1.04% | $139.39 | $140.83 | $137.33 | 96.50K |
| 2026-05-27 | $139.38 | -1.74% | $141.80 | $142.17 | $139.09 | 109.50K |
| 2026-05-26 | $141.85 | -0.01% | $142.06 | $143.50 | $139.93 | 94.00K |