Bank First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	114.50	116.26	113.91	114.36	114.36	1.83%	30,284
May 9, 2025	113.56	114.00	111.64	112.30	112.30	-4.29%	26,573
May 8, 2025	116.05	119.04	116.00	117.33	113.78	1.10%	26,576
May 7, 2025	116.39	116.80	114.79	116.05	112.54	-0.13%	24,952
May 6, 2025	114.61	116.46	112.80	116.20	112.69	1.47%	22,696
May 5, 2025	113.19	117.24	113.19	114.52	111.06	1.52%	36,950
May 2, 2025	110.86	113.73	110.09	112.80	109.39	2.33%	22,581
May 1, 2025	109.01	110.60	108.00	110.23	106.90	0.96%	19,243
Apr 30, 2025	111.19	111.19	109.14	109.18	105.88	-2.66%	20,138
Apr 29, 2025	110.45	113.22	110.14	112.16	108.77	1.81%	41,532
Apr 28, 2025	110.69	110.69	109.08	110.17	106.84	0.02%	15,571
Apr 25, 2025	110.21	110.96	109.48	110.15	106.82	-1.06%	11,608
Apr 24, 2025	111.11	111.44	110.52	111.33	107.96	0.37%	12,957
Apr 23, 2025	111.43	112.26	109.01	110.92	107.57	0.32%	21,157
Apr 22, 2025	108.66	110.57	107.59	110.57	107.23	2.51%	23,300
Apr 21, 2025	106.48	109.22	105.24	107.86	104.60	1.47%	37,769
Apr 17, 2025	106.77	109.00	106.00	106.30	103.09	0.03%	27,371
Apr 16, 2025	103.30	107.45	102.24	106.27	103.06	4.22%	46,521
Apr 15, 2025	100.78	101.97	100.50	101.97	98.89	2.07%	17,730
Apr 14, 2025	99.83	100.40	98.00	99.90	96.88	0.78%	21,453
Apr 11, 2025	98.48	100.00	98.01	99.13	96.13	-0.21%	41,992
Apr 10, 2025	99.26	101.70	98.65	99.34	96.34	-2.19%	32,088
Apr 9, 2025	98.00	108.12	96.95	101.56	98.49	3.40%	52,268
Apr 8, 2025	98.93	100.49	97.50	98.22	95.25	1.34%	45,645
Apr 7, 2025	94.02	100.00	94.02	96.92	93.99	0.33%	38,122
Apr 4, 2025	93.51	96.68	93.00	96.60	93.68	0.60%	33,508
Apr 3, 2025	98.05	101.79	95.51	96.02	93.12	-5.51%	33,305
Apr 2, 2025	100.65	101.95	100.65	101.62	98.55	0.05%	19,821
Apr 1, 2025	100.10	101.70	100.05	101.57	98.50	0.82%	16,071
Mar 31, 2025	100.90	101.97	100.13	100.74	97.70	-0.42%	27,999
Mar 28, 2025	102.23	102.23	100.81	101.16	98.10	-2.18%	16,384
Mar 27, 2025	102.91	103.60	102.80	103.41	100.28	-0.11%	17,391
Mar 26, 2025	103.23	103.52	102.71	103.52	100.39	0.83%	15,706
Mar 25, 2025	103.12	103.55	102.44	102.67	99.14	-0.50%	13,136
Mar 24, 2025	101.64	104.96	101.64	103.19	99.64	2.65%	15,741
Mar 21, 2025	101.96	101.96	100.53	100.53	97.07	-2.62%	69,235
Mar 20, 2025	103.75	104.06	102.54	103.23	99.68	-0.59%	33,930
Mar 19, 2025	103.01	104.05	102.60	103.84	100.27	2.23%	30,533
Mar 18, 2025	101.07	102.16	100.86	101.57	98.07	-0.51%	20,839
Mar 17, 2025	100.15	102.68	100.15	102.09	98.58	1.27%	23,098
Mar 14, 2025	99.71	100.97	99.70	100.81	97.34	2.05%	15,386
Mar 13, 2025	100.55	100.55	98.76	98.78	95.38	-1.04%	14,253
Mar 12, 2025	100.71	100.71	99.04	99.82	96.38	0.22%	22,955
Mar 11, 2025	100.06	100.90	99.60	99.60	96.17	-0.06%	21,427
Mar 10, 2025	100.83	101.73	99.66	99.66	96.23	-2.15%	23,003
Mar 7, 2025	101.20	102.30	101.20	101.85	98.34	0.50%	15,311
Mar 6, 2025	100.01	101.61	100.01	101.34	97.85	-0.69%	15,279
Mar 5, 2025	104.01	104.51	101.38	102.04	98.53	-1.33%	24,276
Mar 4, 2025	104.19	105.87	103.35	103.42	99.86	-3.13%	20,639
Mar 3, 2025	104.75	107.16	104.75	106.76	103.09	1.93%	23,378