BFF Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.30	10.51	10.29	10.44	10.44	1.06%	284,341
Dec 4, 2025	10.50	10.56	10.28	10.33	10.33	-1.62%	492,505
Dec 3, 2025	10.62	10.65	10.50	10.50	10.50	-1.32%	219,788
Dec 2, 2025	10.74	10.88	10.64	10.64	10.64	-1.12%	230,813
Dec 1, 2025	10.95	10.95	10.74	10.76	10.76	-1.74%	245,310
Nov 28, 2025	10.92	11.03	10.87	10.95	10.95	0.37%	218,355
Nov 27, 2025	10.86	10.93	10.82	10.91	10.91	0.55%	130,392
Nov 26, 2025	10.82	10.90	10.73	10.85	10.85	0.93%	179,603
Nov 25, 2025	10.68	10.78	10.53	10.75	10.75	1.42%	130,943
Nov 24, 2025	10.60	10.64	10.50	10.60	10.60	0.38%	298,851
Nov 21, 2025	10.54	10.59	10.42	10.56	10.56	-1.22%	211,717
Nov 20, 2025	10.90	10.90	10.67	10.69	10.69	-0.47%	242,040
Nov 19, 2025	10.64	10.74	10.47	10.74	10.74	1.61%	203,124
Nov 18, 2025	10.60	10.75	10.47	10.57	10.57	-1.31%	299,604
Nov 17, 2025	10.81	10.84	10.68	10.71	10.71	-1.38%	171,173
Nov 14, 2025	10.96	11.00	10.68	10.86	10.86	-1.36%	258,652
Nov 13, 2025	11.28	11.32	11.01	11.01	11.01	-1.96%	216,833
Nov 12, 2025	11.46	11.49	11.11	11.23	11.23	-2.09%	378,096
Nov 11, 2025	11.21	11.55	11.17	11.47	11.47	4.08%	838,147
Nov 10, 2025	10.94	11.19	10.94	11.02	11.02	1.29%	314,800
Nov 7, 2025	11.10	11.10	10.73	10.88	10.88	-0.73%	358,158
Nov 6, 2025	10.83	11.10	10.73	10.96	10.96	1.29%	370,879
Nov 5, 2025	10.60	10.83	10.60	10.82	10.82	1.12%	243,982
Nov 4, 2025	10.81	10.86	10.51	10.70	10.70	-1.83%	600,523
Nov 3, 2025	11.01	11.60	10.80	10.90	10.90	4.21%	2,019,855
Oct 31, 2025	10.43	10.52	10.35	10.46	10.46	0.29%	173,890
Oct 30, 2025	10.60	10.60	10.41	10.43	10.43	0.19%	212,702
Oct 29, 2025	10.49	10.58	10.40	10.41	10.41	-0.95%	273,907
Oct 28, 2025	10.38	10.52	10.26	10.51	10.51	1.94%	212,809
Oct 27, 2025	10.36	10.40	10.26	10.31	10.31	-0.10%	199,508
Oct 24, 2025	10.31	10.32	10.12	10.32	10.32	0.58%	199,633
Oct 23, 2025	10.23	10.32	10.20	10.26	10.26	-	159,030
Oct 22, 2025	10.35	10.35	10.10	10.26	10.26	0.59%	278,440
Oct 21, 2025	10.12	10.36	10.12	10.20	10.20	0.99%	232,734
Oct 20, 2025	10.20	10.20	10.05	10.10	10.10	0.50%	210,148
Oct 17, 2025	10.16	10.16	9.82	10.05	10.05	-1.57%	428,923
Oct 16, 2025	10.30	10.35	10.17	10.21	10.21	-0.58%	466,827
Oct 15, 2025	10.51	10.51	10.27	10.27	10.27	-0.58%	291,817
Oct 14, 2025	10.48	10.48	10.17	10.33	10.33	-1.62%	318,240
Oct 13, 2025	10.60	10.65	10.47	10.50	10.50	0.10%	204,309
Oct 10, 2025	10.78	10.78	10.48	10.49	10.49	-1.04%	436,398
Oct 9, 2025	10.60	10.77	10.60	10.60	10.60	-0.75%	318,710
Oct 8, 2025	10.68	10.74	10.57	10.68	10.68	0.56%	269,700
Oct 7, 2025	10.78	10.78	10.62	10.62	10.62	-1.30%	176,755
Oct 6, 2025	10.92	10.92	10.71	10.76	10.76	-0.37%	225,767
Oct 3, 2025	10.80	10.87	10.74	10.80	10.80	0.93%	194,359
Oct 2, 2025	10.90	10.90	10.70	10.70	10.70	-1.11%	302,901
Oct 1, 2025	10.89	10.93	10.73	10.82	10.82	-0.92%	174,851
Sep 30, 2025	10.83	10.94	10.67	10.92	10.92	1.30%	375,056
Sep 29, 2025	11.10	11.16	10.78	10.78	10.78	-3.32%	527,544