Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Bank First Corporation - Common Stock (BFC)

152.99
+4.64 (3.13%)
NASDAQ· Last Trade: Jul 1st, 6:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026148.45154.29147.04152.99119,759152.99
6/30/2026147.81149.00147.20148.3576,837148.35
6/29/2026147.58148.33145.37147.81107,861147.81
6/26/2026145.24148.30145.05147.91239,685147.91
6/25/2026146.13146.59143.38144.9090,286144.90
6/24/2026143.92146.44143.25146.4491,262146.44
6/23/2026143.32145.02142.64144.6691,455144.11
6/22/2026142.69144.20139.86142.8264,796142.28
6/18/2026143.28144.54141.55142.68166,814142.14
6/17/2026143.75146.47140.29141.3999,952140.85
6/16/2026143.83145.84143.03144.6167,562144.06
6/15/2026145.08146.84137.76142.93100,869142.39
6/12/2026144.93146.13144.28145.1683,463144.61
6/11/2026144.59145.24142.80143.9956,319143.44
6/10/2026144.61146.15143.24143.83139,123143.28
6/09/2026142.26145.85140.21143.70132,960143.15
6/08/2026141.01142.57140.71141.6863,299141.14
6/05/2026140.01142.50139.06140.3481,796139.81
6/04/2026138.14140.77137.72139.9162,580139.38
6/03/2026139.57141.31135.87136.45119,211135.93
6/02/2026137.07141.48137.07139.87104,192139.34
6/01/2026137.90138.70134.23137.77123,052137.25
5/29/20260.01141.88138.76139.02131,493138.49
5/28/2026139.39140.83137.32140.8396,471140.29
5/27/2026141.80142.17139.09139.38109,518138.85
5/26/2026142.06143.50139.93141.8594,041141.31
5/22/2026142.67143.86140.00141.87101,889141.33
5/21/2026142.15143.00139.03142.37195,915141.83
5/20/2026143.54146.35140.00143.05169,899142.51
5/19/2026143.46145.02141.99143.3790,166142.82
5/18/2026141.34144.38141.34143.66101,455143.11
5/15/2026143.44143.44140.89141.1450,613140.60
5/14/2026144.39145.99143.00143.7745,339143.22
5/13/2026144.04144.74141.99143.54100,427142.99
5/12/2026144.51144.99140.69144.2994,985143.74
5/11/2026146.79146.79144.32144.5158,535143.96
5/08/2026145.00146.76144.53146.6253,585146.06
5/07/2026146.13147.77144.78145.0060,751144.45
5/06/2026146.27147.17144.73145.7593,656145.20
5/05/2026144.32147.66142.63145.6864,349145.13
5/04/2026141.93144.60140.25143.8299,409143.27
5/01/2026145.30145.90142.10142.76153,775142.22
4/30/2026143.57146.25141.25145.31105,905144.76
4/29/2026147.50148.02143.59144.8184,010144.26
4/28/2026146.84149.99143.73148.6773,240148.10
4/27/2026144.19149.50142.94145.6279,654145.07
4/24/2026142.43144.69139.28144.19104,905143.64
4/23/2026140.01142.19139.03141.8375,007141.29
4/22/2026140.24140.24137.11138.9957,527138.46
4/21/2026138.81141.46138.81139.8366,642139.30
4/20/2026139.13140.73134.28139.0374,241138.50
4/17/2026143.67148.53137.38140.87166,629140.33
4/16/2026141.83143.06141.06142.6966,115142.15
4/15/2026142.48142.99139.34142.6585,127142.11
4/14/2026141.33142.90138.71142.5275,546141.98
4/13/2026143.06143.23140.74141.75112,091141.21
4/10/2026143.04143.73141.70143.6474,021143.09
4/09/2026140.11145.74139.48144.6280,925144.07
4/08/2026141.68144.06139.47141.10148,618140.56
4/07/2026136.74138.81136.21138.76109,820138.23
4/06/2026136.49138.40135.07137.64100,370137.12
4/02/2026135.50137.51134.65136.9936,274136.47