Skip to main content
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
118.47
+1.97 (1.69%)
At close: Jun 27, 2025, 4:00 PM
118.60
+0.13 (0.11%)
After-hours: Jun 27, 2025, 7:10 PM EDT

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025116.50118.56113.30118.47118.471.69%216,674
Jun 26, 2025112.18116.52112.18116.50116.502.18%175,790
Jun 25, 2025114.45114.76112.91114.02114.02-0.90%296,147
Jun 24, 2025114.80116.54114.64115.05114.600.29%248,984
Jun 23, 2025110.67114.72110.67114.72114.273.40%99,409
Jun 20, 2025112.32112.98110.46110.95110.51-0.57%139,759
Jun 18, 2025111.10112.64109.11111.59111.150.13%114,586
Jun 17, 2025110.60112.01110.60111.44111.00-0.15%102,865
Jun 16, 2025112.98114.92111.39111.61111.17-0.37%94,448
Jun 13, 2025114.46115.56111.89112.02111.58-3.13%56,174
Jun 12, 2025116.16116.41113.85115.64115.19-0.68%81,352
Jun 11, 2025117.05117.34115.87116.43115.97-0.27%80,223
Jun 10, 2025115.40116.95114.70116.75116.291.59%58,882
Jun 9, 2025114.90115.63113.90114.92114.470.06%70,609
Jun 6, 2025114.46115.28113.78114.85114.401.32%124,821
Jun 5, 2025113.63113.95112.54113.35112.900.07%151,435
Jun 4, 2025116.21116.85113.00113.27112.83-2.66%264,222
Jun 3, 2025115.03116.78114.50116.37115.911.24%214,557
Jun 2, 2025116.04116.78114.33114.94114.49-1.17%206,223
May 30, 2025115.86116.99115.45116.30115.840.43%72,868
May 29, 2025115.11116.00113.75115.80115.351.04%159,130
May 28, 2025115.62116.25114.40114.61114.16-0.90%56,528
May 27, 2025115.18116.19114.40115.65115.201.04%39,305
May 23, 2025113.37114.55113.20114.46114.01-0.05%30,592
May 22, 2025115.04115.63113.99114.52114.07-1.02%27,858
May 21, 2025115.92117.03114.91115.70115.25-1.09%24,167
May 20, 2025117.23117.31115.97116.97116.51-0.14%15,631
May 19, 2025116.00117.26115.10117.13116.670.76%21,657
May 16, 2025115.89116.95114.84116.25115.790.22%75,417
May 15, 2025116.33117.00115.69116.00115.540.10%59,318
May 14, 2025115.43116.34114.25115.88115.42-0.11%27,479
May 13, 2025114.00116.89114.00116.01115.551.44%38,636
May 12, 2025114.50116.26113.91114.36113.911.83%30,284
May 9, 2025113.56114.00111.64112.30111.86-4.29%26,573
May 8, 2025116.05119.04116.00117.33113.341.10%26,576
May 7, 2025116.39116.80114.79116.05112.10-0.13%24,952
May 6, 2025114.61116.46112.80116.20112.251.47%22,696
May 5, 2025113.19117.24113.19114.52110.621.52%36,950
May 2, 2025110.86113.73110.09112.80108.962.33%22,581
May 1, 2025109.01110.60108.00110.23106.480.96%19,243
Apr 30, 2025111.19111.19109.14109.18105.46-2.66%20,138
Apr 29, 2025110.45113.22110.14112.16108.341.81%41,532
Apr 28, 2025110.69110.69109.08110.17106.420.02%15,571
Apr 25, 2025110.21110.96109.48110.15106.40-1.06%11,608
Apr 24, 2025111.11111.44110.52111.33107.540.37%12,957
Apr 23, 2025111.43112.26109.01110.92107.150.32%21,157
Apr 22, 2025108.66110.57107.59110.57106.812.51%23,300
Apr 21, 2025106.48109.22105.24107.86104.191.47%37,769
Apr 17, 2025106.77109.00106.00106.30102.680.03%27,371
Apr 16, 2025103.30107.45102.24106.27102.654.22%46,521