BFC Historical Prices
Bank First Corporation Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
159.09
Period low
119.08
Period change
+20.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 151.80 | 153.86 | 147.24 | 147.45 | -1.44% | 132,617 |
| Nov 4, 2026 | 151.39 | 153.69 | 149.29 | 149.60 | +1.16% | 97,258 |
| Nov 3, 2026 | 151.44 | 151.44 | 147.53 | 147.89 | -2.03% | 101,865 |
| Nov 2, 2026 | 149.48 | 152.82 | 149.48 | 150.95 | +1.29% | 70,991 |
| Oct 30, 2026 | 151.67 | 151.67 | 148.77 | 149.03 | -1.06% | 86,973 |
| Oct 29, 2026 | 149.70 | 152.84 | 149.46 | 150.62 | +1.85% | 129,811 |
| Oct 28, 2026 | 149.16 | 149.69 | 146.47 | 147.88 | -0.57% | 176,153 |
| Oct 27, 2026 | 149.02 | 149.80 | 147.72 | 148.73 | -0.01% | 119,661 |
| Oct 26, 2026 | 148.28 | 150.23 | 146.55 | 148.74 | +0.95% | 69,966 |
| Oct 23, 2026 | 144.31 | 147.90 | 144.31 | 147.34 | +1.36% | 84,267 |
| Oct 22, 2026 | 143.11 | 147.79 | 143.11 | 145.36 | +2.34% | 97,146 |
| Oct 21, 2026 | 138.45 | 142.84 | 127.00 | 142.04 | -4.25% | 156,922 |
| Oct 20, 2026 | 146.51 | 150.31 | 146.51 | 148.34 | +1.60% | 63,104 |
| Oct 19, 2026 | 147.89 | 148.58 | 145.82 | 146.01 | -1.14% | 35,195 |
| Oct 16, 2026 | 147.59 | 150.15 | 147.55 | 147.70 | +0.50% | 38,721 |
| Oct 15, 2026 | 147.10 | 149.50 | 146.60 | 146.96 | +0.57% | 43,253 |
| Oct 14, 2026 | 144.28 | 146.95 | 142.15 | 146.13 | -0.19% | 92,576 |
| Oct 13, 2026 | 147.75 | 149.14 | 145.53 | 146.41 | -0.52% | 85,782 |
| Oct 12, 2026 | 145.06 | 148.63 | 145.06 | 147.18 | +1.22% | 61,020 |
| Oct 9, 2026 | 147.97 | 147.97 | 145.38 | 145.41 | -1.74% | 38,626 |
| Oct 8, 2026 | 147.50 | 149.47 | 146.49 | 147.98 | +0.31% | 65,831 |
| Oct 7, 2026 | 149.00 | 149.90 | 147.36 | 147.53 | -1.86% | 73,533 |
| Oct 6, 2026 | 151.92 | 152.37 | 150.25 | 150.33 | -0.59% | 46,910 |
| Oct 5, 2026 | 152.19 | 153.23 | 151.00 | 151.22 | -0.90% | 56,022 |
| Oct 2, 2026 | 150.68 | 152.94 | 150.63 | 152.60 | +2.07% | 48,951 |
| Oct 1, 2026 | 148.26 | 149.64 | 146.71 | 149.50 | +0.46% | 58,164 |
| Sep 30, 2026 | 149.90 | 150.98 | 148.15 | 148.81 | -0.63% | 60,502 |
| Sep 29, 2026 | 150.77 | 152.19 | 149.18 | 149.75 | -0.87% | 84,887 |
| Sep 28, 2026 | 152.13 | 152.13 | 150.72 | 151.06 | -0.70% | 56,812 |
| Sep 25, 2026 | 150.52 | 152.49 | 150.52 | 152.13 | +1.20% | 86,126 |
| Sep 24, 2026 | 149.65 | 151.11 | 149.02 | 150.32 | +1.30% | 43,693 |
| Sep 23, 2026 | 150.23 | 151.54 | 148.23 | 148.39 | -1.62% | 80,931 |
| Sep 22, 2026 | 152.81 | 153.03 | 149.91 | 150.83 | -0.47% | 93,240 |
| Sep 21, 2026 | 151.87 | 152.43 | 151.35 | 151.54 | -0.45% | 33,459 |
| Sep 18, 2026 | 151.40 | 152.46 | 149.54 | 152.22 | +0.08% | 115,331 |
| Sep 17, 2026 | 152.07 | 154.13 | 150.84 | 152.10 | +1.04% | 57,674 |
| Sep 16, 2026 | 153.00 | 153.50 | 149.01 | 150.54 | -2.09% | 59,806 |
| Sep 15, 2026 | 153.34 | 154.55 | 151.99 | 153.75 | +0.34% | 56,819 |
| Sep 14, 2026 | 154.23 | 155.18 | 152.42 | 153.23 | -0.76% | 51,352 |
| Sep 11, 2026 | 156.86 | 157.64 | 153.81 | 154.41 | -0.53% | 54,533 |
| Sep 10, 2026 | 153.37 | 155.85 | 152.45 | 155.24 | +1.15% | 81,717 |
| Sep 9, 2026 | 154.01 | 154.86 | 153.37 | 153.48 | -1.03% | 82,129 |
| Sep 8, 2026 | 155.41 | 156.93 | 154.21 | 155.08 | -0.74% | 57,722 |
| Sep 4, 2026 | 153.73 | 156.78 | 153.73 | 156.23 | +0.90% | 60,674 |
| Sep 3, 2026 | 154.20 | 156.65 | 154.20 | 154.83 | +0.78% | 67,067 |
| Sep 2, 2026 | 150.56 | 154.25 | 150.19 | 153.63 | +1.97% | 86,982 |
| Aug 31, 2026 | 154.59 | 154.59 | 150.61 | 150.66 | -1.41% | 69,006 |
| Aug 28, 2026 | 152.31 | 154.06 | 151.71 | 152.81 | +0.63% | 52,695 |
| Aug 27, 2026 | 152.73 | 153.04 | 150.71 | 151.85 | -1.20% | 82,491 |
| Aug 26, 2026 | 153.55 | 154.40 | 152.41 | 153.69 | +0.46% | 66,297 |
| Aug 25, 2026 | 154.37 | 154.44 | 151.21 | 152.99 | -0.71% | 69,665 |
| Aug 24, 2026 | 153.14 | 154.68 | 151.26 | 154.08 | +0.87% | 121,601 |
| Aug 21, 2026 | 153.45 | 155.20 | 151.41 | 152.75 | +0.29% | 79,279 |
| Aug 20, 2026 | 150.24 | 152.67 | 148.91 | 152.31 | +0.84% | 94,837 |
| Aug 19, 2026 | 156.73 | 157.30 | 150.81 | 151.04 | -3.17% | 76,904 |
| Aug 18, 2026 | 157.68 | 157.68 | 155.44 | 155.98 | -0.57% | 58,261 |
| Aug 17, 2026 | 157.32 | 159.09 | 156.00 | 156.88 | -0.71% | 92,826 |
| Aug 14, 2026 | 158.56 | 158.99 | 155.91 | 158.00 | -0.27% | 39,540 |
| Aug 13, 2026 | 158.20 | 158.85 | 157.24 | 158.42 | +0.94% | 43,511 |
| Aug 12, 2026 | 156.78 | 158.86 | 156.46 | 156.95 | +0.01% | 73,453 |
| Aug 11, 2026 | 153.83 | 157.13 | 153.59 | 156.93 | +2.62% | 52,669 |
| Aug 10, 2026 | 152.62 | 153.34 | 150.87 | 152.92 | -0.33% | 46,071 |
| Aug 7, 2026 | 153.87 | 155.01 | 153.17 | 153.42 | -0.99% | 47,521 |
| Aug 6, 2026 | 157.45 | 157.45 | 154.20 | 154.95 | -0.87% | 95,146 |
| Aug 5, 2026 | 156.36 | 157.01 | 154.78 | 156.31 | +0.15% | 83,665 |
| Aug 4, 2026 | 155.29 | 156.82 | 153.73 | 156.08 | +0.51% | 63,506 |
| Aug 3, 2026 | 154.76 | 156.99 | 154.49 | 155.29 | +1.67% | 80,836 |
| Jul 31, 2026 | 150.82 | 154.42 | 148.94 | 152.74 | +0.96% | 75,943 |
| Jul 30, 2026 | 151.63 | 152.73 | 149.90 | 151.29 | -0.32% | 94,968 |
| Jul 29, 2026 | 151.24 | 153.07 | 150.48 | 151.78 | +0.36% | 62,874 |
| Jul 28, 2026 | 149.73 | 153.03 | 148.67 | 151.24 | +1.73% | 101,351 |
| Jul 27, 2026 | 151.53 | 153.06 | 147.47 | 148.67 | -1.40% | 114,219 |
| Jul 24, 2026 | 148.03 | 151.60 | 146.04 | 150.78 | +2.30% | 98,766 |
| Jul 23, 2026 | 145.69 | 148.50 | 143.61 | 147.39 | +0.70% | 129,703 |
| Jul 22, 2026 | 146.26 | 146.84 | 141.89 | 146.37 | +0.53% | 124,577 |
| Jul 21, 2026 | 145.04 | 146.73 | 142.85 | 145.60 | -0.15% | 88,818 |
| Jul 20, 2026 | 146.27 | 147.14 | 137.97 | 145.82 | -0.55% | 171,941 |
| Jul 17, 2026 | 152.02 | 153.83 | 145.31 | 146.63 | -4.29% | 177,069 |
| Jul 16, 2026 | 147.89 | 153.88 | 147.41 | 153.21 | +3.89% | 124,385 |
| Jul 15, 2026 | 146.70 | 148.40 | 145.55 | 147.47 | +0.74% | 97,291 |
| Jul 14, 2026 | 147.06 | 147.79 | 145.51 | 146.38 | -0.38% | 60,756 |
| Jul 13, 2026 | 147.95 | 148.55 | 146.08 | 146.94 | -0.28% | 91,754 |
| Jul 10, 2026 | 146.81 | 147.98 | 146.08 | 147.35 | +0.46% | 49,641 |
| Jul 9, 2026 | 145.11 | 148.14 | 145.11 | 146.67 | +1.03% | 68,650 |
| Jul 8, 2026 | 149.57 | 150.55 | 144.45 | 145.17 | -2.94% | 138,332 |
| Jul 7, 2026 | 151.54 | 152.01 | 149.53 | 149.57 | -1.15% | 63,640 |
| Jul 6, 2026 | 152.73 | 153.56 | 148.80 | 151.31 | -0.32% | 115,364 |
| Jul 2, 2026 | 154.09 | 154.09 | 150.23 | 151.80 | -0.78% | 63,027 |
| Jul 1, 2026 | 148.45 | 154.29 | 147.04 | 152.99 | +3.13% | 119,759 |
| Jun 30, 2026 | 147.81 | 149.00 | 147.20 | 148.35 | +0.37% | 76,826 |
| Jun 29, 2026 | 147.58 | 148.33 | 145.37 | 147.81 | -0.07% | 107,861 |
| Jun 26, 2026 | 145.22 | 148.30 | 145.05 | 147.91 | +2.08% | 239,685 |
| Jun 25, 2026 | 146.13 | 146.59 | 143.38 | 144.90 | -1.05% | 90,286 |
| Jun 24, 2026 | 143.92 | 146.44 | 143.25 | 146.44 | +1.23% | 91,261 |
| Jun 23, 2026 | 143.32 | 145.02 | 142.64 | 144.66 | +1.29% | 91,455 |
| Jun 22, 2026 | 142.69 | 144.20 | 139.86 | 142.82 | +0.10% | 64,796 |
| Jun 18, 2026 | 143.28 | 144.54 | 141.55 | 142.68 | +0.91% | 166,814 |
| Jun 17, 2026 | 143.75 | 146.47 | 140.29 | 141.39 | -2.23% | 99,952 |
| Jun 16, 2026 | 143.83 | 145.84 | 143.03 | 144.61 | +1.18% | 67,562 |
| Jun 15, 2026 | 145.08 | 146.84 | 137.76 | 142.93 | -1.54% | 100,869 |
| Jun 12, 2026 | 144.93 | 146.13 | 144.28 | 145.16 | +0.81% | 83,463 |
| Jun 11, 2026 | 144.59 | 145.24 | 142.80 | 143.99 | +0.11% | 56,319 |
| Jun 10, 2026 | 144.61 | 146.15 | 143.24 | 143.83 | +0.09% | 139,123 |
| Jun 9, 2026 | 142.26 | 145.85 | 140.21 | 143.70 | +1.43% | 132,960 |
| Jun 8, 2026 | 141.01 | 142.57 | 140.71 | 141.68 | +0.95% | 63,299 |
| Jun 5, 2026 | 140.01 | 142.50 | 139.06 | 140.34 | +0.31% | 81,796 |
| Jun 4, 2026 | 138.14 | 140.77 | 137.72 | 139.91 | +2.54% | 62,580 |
| Jun 3, 2026 | 139.57 | 141.31 | 135.87 | 136.45 | -2.45% | 119,211 |
| Jun 2, 2026 | 137.07 | 141.48 | 137.07 | 139.87 | +1.52% | 104,192 |
| Jun 1, 2026 | 137.90 | 138.70 | 134.23 | 137.77 | -0.90% | 123,052 |
| May 29, 2026 | 140.66 | 141.88 | 138.76 | 139.02 | -1.29% | 131,493 |
| May 28, 2026 | 139.39 | 140.83 | 137.32 | 140.83 | +1.04% | 96,471 |
| May 27, 2026 | 141.80 | 142.17 | 139.09 | 139.38 | -1.74% | 109,518 |
| May 26, 2026 | 142.06 | 143.50 | 139.93 | 141.85 | -0.01% | 94,041 |
| May 22, 2026 | 142.67 | 143.86 | 140.00 | 141.87 | -0.35% | 101,889 |
| May 21, 2026 | 142.15 | 143.00 | 139.03 | 142.37 | -0.48% | 195,915 |
| May 20, 2026 | 143.54 | 146.35 | 140.00 | 143.05 | -0.22% | 169,899 |
| May 19, 2026 | 143.46 | 145.02 | 141.99 | 143.37 | -0.20% | 90,166 |
| May 18, 2026 | 141.34 | 144.38 | 141.34 | 143.66 | +1.79% | 101,455 |
| May 15, 2026 | 143.44 | 143.44 | 140.89 | 141.14 | -1.83% | 50,613 |
| May 14, 2026 | 144.39 | 145.99 | 143.00 | 143.77 | +0.16% | 45,339 |
| May 13, 2026 | 144.04 | 144.74 | 141.99 | 143.54 | -0.52% | 100,427 |
| May 12, 2026 | 144.51 | 144.99 | 140.69 | 144.29 | -0.15% | 94,985 |
| May 11, 2026 | 146.79 | 146.79 | 144.32 | 144.51 | -1.44% | 58,535 |
| May 8, 2026 | 145.00 | 146.76 | 144.53 | 146.62 | +1.12% | 53,585 |
| May 7, 2026 | 146.13 | 147.77 | 144.78 | 145.00 | -0.51% | 60,751 |
| May 6, 2026 | 146.27 | 147.17 | 144.73 | 145.75 | +0.05% | 93,656 |
| May 5, 2026 | 144.32 | 147.66 | 142.63 | 145.68 | +1.29% | 64,349 |
| May 4, 2026 | 141.93 | 144.60 | 140.25 | 143.82 | +0.74% | 99,409 |
| May 1, 2026 | 145.30 | 145.90 | 142.10 | 142.76 | -1.75% | 153,775 |
| Apr 30, 2026 | 143.57 | 146.49 | 141.25 | 145.31 | +0.35% | 105,905 |
| Apr 29, 2026 | 147.50 | 148.02 | 143.59 | 144.81 | -2.60% | 82,576 |
| Apr 28, 2026 | 146.84 | 149.99 | 143.73 | 148.67 | +2.09% | 73,240 |
| Apr 27, 2026 | 144.19 | 149.50 | 142.94 | 145.62 | +0.99% | 79,620 |
| Apr 24, 2026 | 142.43 | 144.69 | 139.28 | 144.19 | +1.66% | 104,905 |
| Apr 23, 2026 | 140.01 | 142.19 | 139.03 | 141.83 | +2.04% | 75,007 |
| Apr 22, 2026 | 140.24 | 140.24 | 137.11 | 138.99 | -0.60% | 57,527 |
| Apr 21, 2026 | 138.81 | 141.46 | 138.81 | 139.83 | +0.58% | 66,642 |
| Apr 20, 2026 | 139.13 | 140.73 | 134.28 | 139.03 | -1.31% | 74,241 |
| Apr 17, 2026 | 143.67 | 148.53 | 137.38 | 140.87 | -1.28% | 166,629 |
| Apr 16, 2026 | 141.83 | 143.06 | 141.06 | 142.69 | +0.03% | 66,115 |
| Apr 15, 2026 | 142.48 | 142.99 | 139.34 | 142.65 | +0.09% | 85,127 |
| Apr 14, 2026 | 141.33 | 142.90 | 138.71 | 142.52 | +0.54% | 75,546 |
| Apr 13, 2026 | 143.06 | 143.23 | 140.74 | 141.75 | -1.32% | 112,091 |
| Apr 10, 2026 | 143.04 | 143.73 | 141.70 | 143.64 | -0.68% | 74,021 |
| Apr 9, 2026 | 140.11 | 145.74 | 139.48 | 144.62 | +2.49% | 80,925 |
| Apr 8, 2026 | 141.68 | 144.06 | 139.47 | 141.10 | +1.69% | 148,618 |
| Apr 7, 2026 | 136.74 | 138.81 | 136.21 | 138.76 | +0.81% | 109,820 |
| Apr 6, 2026 | 136.49 | 138.40 | 135.07 | 137.64 | +0.47% | 100,370 |
| Apr 2, 2026 | 135.50 | 137.51 | 134.65 | 136.99 | +0.62% | 36,274 |
| Apr 1, 2026 | 135.84 | 138.37 | 135.84 | 136.15 | +0.81% | 70,454 |
| Mar 31, 2026 | 134.40 | 135.32 | 132.56 | 135.06 | +1.21% | 123,283 |
| Mar 30, 2026 | 133.28 | 133.86 | 132.07 | 133.45 | +1.15% | 54,394 |
| Mar 27, 2026 | 131.79 | 133.09 | 130.92 | 131.93 | -0.54% | 43,012 |
| Mar 26, 2026 | 131.14 | 133.15 | 129.81 | 132.64 | +0.06% | 39,889 |
| Mar 25, 2026 | 134.20 | 134.83 | 130.47 | 132.56 | -0.83% | 46,874 |
| Mar 24, 2026 | 131.68 | 134.55 | 131.68 | 133.67 | +0.75% | 77,128 |
| Mar 23, 2026 | 133.69 | 137.06 | 132.36 | 132.68 | +1.81% | 90,058 |
| Mar 20, 2026 | 134.33 | 135.06 | 129.97 | 130.32 | -2.91% | 346,929 |
| Mar 19, 2026 | 132.05 | 135.12 | 130.13 | 134.23 | +1.74% | 115,142 |
| Mar 18, 2026 | 134.68 | 135.50 | 131.51 | 131.93 | -2.72% | 97,269 |
| Mar 17, 2026 | 136.90 | 138.26 | 135.09 | 135.62 | -0.49% | 84,277 |
| Mar 16, 2026 | 135.97 | 137.51 | 135.58 | 136.29 | +0.63% | 78,428 |
| Mar 13, 2026 | 135.34 | 138.82 | 135.02 | 135.44 | +0.53% | 145,891 |
| Mar 12, 2026 | 131.50 | 136.95 | 130.47 | 134.72 | +0.34% | 156,093 |
| Mar 11, 2026 | 135.44 | 137.07 | 133.17 | 134.27 | -1.76% | 107,075 |
| Mar 10, 2026 | 134.97 | 140.95 | 134.52 | 136.67 | +0.51% | 167,467 |
| Mar 9, 2026 | 135.40 | 137.18 | 131.39 | 135.98 | -0.25% | 146,058 |
| Mar 6, 2026 | 133.07 | 136.38 | 131.04 | 136.32 | -0.18% | 131,035 |
| Mar 5, 2026 | 138.26 | 138.77 | 135.16 | 136.57 | -1.85% | 86,706 |
| Mar 4, 2026 | 139.31 | 140.19 | 137.41 | 139.14 | +0.84% | 78,526 |
| Mar 3, 2026 | 135.68 | 138.35 | 134.50 | 137.99 | -0.19% | 72,669 |
| Mar 2, 2026 | 132.30 | 138.64 | 131.82 | 138.25 | +2.66% | 79,957 |
| Feb 27, 2026 | 137.45 | 137.59 | 133.56 | 134.67 | -3.86% | 113,498 |
| Feb 26, 2026 | 142.75 | 143.20 | 139.77 | 140.08 | -1.31% | 94,131 |
| Feb 25, 2026 | 139.98 | 141.96 | 139.18 | 141.94 | +1.82% | 72,632 |
| Feb 24, 2026 | 140.41 | 140.75 | 137.55 | 139.40 | -0.51% | 103,129 |
| Feb 23, 2026 | 143.22 | 144.34 | 138.12 | 140.12 | -2.00% | 154,577 |
| Feb 20, 2026 | 141.87 | 142.97 | 139.97 | 142.97 | +0.78% | 143,574 |
| Feb 19, 2026 | 143.59 | 144.59 | 140.83 | 141.87 | -1.70% | 115,494 |
| Feb 18, 2026 | 147.07 | 149.28 | 143.77 | 144.32 | -1.70% | 75,278 |
| Feb 17, 2026 | 146.00 | 149.63 | 144.99 | 146.82 | +0.56% | 92,132 |
| Feb 13, 2026 | 144.83 | 147.16 | 143.95 | 146.00 | +0.57% | 67,721 |
| Feb 12, 2026 | 148.00 | 150.73 | 144.31 | 145.17 | -1.24% | 116,558 |
| Feb 11, 2026 | 149.93 | 151.74 | 145.47 | 146.99 | -1.90% | 126,562 |
| Feb 10, 2026 | 151.84 | 152.85 | 148.15 | 149.84 | -1.32% | 51,064 |
| Feb 9, 2026 | 150.95 | 153.00 | 150.95 | 151.84 | +0.22% | 65,933 |
| Feb 6, 2026 | 149.77 | 152.55 | 148.96 | 151.51 | +2.19% | 70,451 |
| Feb 5, 2026 | 147.23 | 150.65 | 146.66 | 148.27 | +0.03% | 77,075 |
| Feb 4, 2026 | 147.30 | 150.00 | 147.30 | 148.23 | +1.26% | 109,722 |
| Feb 3, 2026 | 144.42 | 146.91 | 143.13 | 146.38 | +0.98% | 124,605 |
| Feb 2, 2026 | 140.54 | 145.54 | 140.16 | 144.96 | +3.88% | 80,632 |
| Jan 30, 2026 | 137.32 | 140.15 | 136.06 | 139.54 | +0.68% | 73,761 |
| Jan 29, 2026 | 136.55 | 138.60 | 134.17 | 138.60 | +2.00% | 61,854 |
| Jan 28, 2026 | 138.46 | 138.80 | 135.55 | 135.88 | -1.81% | 43,841 |
| Jan 27, 2026 | 139.04 | 141.19 | 136.69 | 138.39 | -0.62% | 61,950 |
| Jan 26, 2026 | 136.58 | 139.36 | 135.03 | 139.25 | +1.41% | 75,546 |
| Jan 23, 2026 | 135.35 | 142.12 | 135.35 | 137.32 | +1.10% | 169,262 |
| Jan 22, 2026 | 135.48 | 138.01 | 128.03 | 135.82 | +0.10% | 66,074 |
| Jan 21, 2026 | 127.86 | 135.90 | 126.95 | 135.68 | +5.64% | 84,606 |
| Jan 20, 2026 | 128.14 | 129.33 | 127.94 | 128.44 | -0.89% | 38,291 |
| Jan 16, 2026 | 129.34 | 131.27 | 129.04 | 129.59 | -0.15% | 40,871 |
| Jan 15, 2026 | 126.69 | 130.00 | 125.70 | 129.78 | +2.78% | 42,859 |
| Jan 14, 2026 | 123.89 | 126.27 | 123.88 | 126.27 | +2.08% | 28,982 |
| Jan 13, 2026 | 123.72 | 124.60 | 122.20 | 123.70 | +0.45% | 42,109 |
| Jan 12, 2026 | 121.77 | 123.59 | 121.77 | 123.14 | +0.44% | 48,966 |
| Jan 9, 2026 | 125.23 | 126.34 | 121.95 | 122.61 | -2.26% | 62,534 |
| Jan 8, 2026 | 121.25 | 126.13 | 121.25 | 125.44 | +2.82% | 51,014 |
| Jan 7, 2026 | 123.73 | 125.06 | 121.77 | 122.00 | -1.21% | 64,437 |
| Jan 6, 2026 | 123.88 | 124.96 | 122.56 | 123.50 | -0.07% | 41,584 |
| Jan 5, 2026 | 120.55 | 125.34 | 120.55 | 123.59 | +2.45% | 73,451 |
| Jan 2, 2026 | 122.25 | 122.82 | 120.05 | 120.63 | -0.98% | 51,373 |
| Dec 31, 2025 | 123.45 | 123.63 | 121.01 | 121.82 | -1.04% | 38,051 |
| Dec 30, 2025 | 125.59 | 125.59 | 122.86 | 123.10 | -1.90% | 39,552 |
| Dec 29, 2025 | 126.91 | 129.97 | 125.05 | 125.49 | -1.13% | 40,145 |
| Dec 26, 2025 | 127.77 | 128.90 | 126.93 | 126.93 | -1.11% | 26,293 |
| Dec 24, 2025 | 129.03 | 130.00 | 128.19 | 128.36 | -0.83% | 27,304 |
| Dec 23, 2025 | 130.03 | 131.14 | 129.43 | 129.43 | -1.20% | 39,031 |
| Dec 22, 2025 | 132.67 | 134.60 | 130.18 | 131.00 | -1.11% | 59,286 |
| Dec 19, 2025 | 136.12 | 136.12 | 131.14 | 132.47 | -2.64% | 235,350 |
| Dec 18, 2025 | 136.67 | 137.56 | 135.38 | 136.06 | +0.69% | 37,509 |
| Dec 17, 2025 | 135.02 | 135.99 | 132.74 | 135.13 | -0.21% | 47,405 |
| Dec 16, 2025 | 135.32 | 139.71 | 134.57 | 135.42 | -0.07% | 51,482 |
| Dec 15, 2025 | 136.54 | 136.60 | 134.26 | 135.51 | +0.18% | 50,107 |
| Dec 12, 2025 | 136.21 | 137.50 | 134.62 | 135.26 | -0.63% | 41,931 |
| Dec 11, 2025 | 134.58 | 138.06 | 134.56 | 136.12 | +1.00% | 74,235 |
| Dec 10, 2025 | 129.95 | 135.16 | 129.95 | 134.77 | +3.41% | 63,599 |
| Dec 9, 2025 | 131.01 | 132.00 | 130.17 | 130.33 | -0.21% | 74,473 |
| Dec 8, 2025 | 129.65 | 131.02 | 127.72 | 130.60 | +0.57% | 72,588 |
| Dec 5, 2025 | 130.73 | 131.22 | 129.61 | 129.86 | -0.51% | 48,965 |
| Dec 4, 2025 | 130.00 | 131.15 | 125.67 | 130.53 | +0.73% | 82,089 |
| Dec 3, 2025 | 125.40 | 129.87 | 125.40 | 129.59 | +3.17% | 45,843 |
| Dec 2, 2025 | 127.00 | 127.93 | 124.09 | 125.61 | -0.63% | 106,551 |
| Dec 1, 2025 | 123.43 | 126.40 | 122.94 | 126.40 | +1.34% | 46,412 |
| Nov 28, 2025 | 126.05 | 126.05 | 124.35 | 124.73 | -0.56% | 23,060 |
| Nov 26, 2025 | 125.40 | 127.01 | 124.62 | 125.43 | -0.71% | 58,186 |
| Nov 25, 2025 | 124.35 | 127.78 | 120.81 | 126.33 | +2.26% | 73,142 |
| Nov 24, 2025 | 122.71 | 124.14 | 122.43 | 123.54 | +0.15% | 39,912 |
| Nov 21, 2025 | 119.15 | 124.47 | 119.15 | 123.36 | +3.59% | 66,866 |
| Nov 20, 2025 | 122.26 | 124.31 | 119.08 | 119.08 | -1.43% | 59,409 |
| Nov 19, 2025 | 121.40 | 122.00 | 119.62 | 120.81 | -0.06% | 41,936 |
| Nov 18, 2025 | 120.17 | 122.39 | 120.17 | 120.88 | -0.06% | 47,842 |
| Nov 17, 2025 | 124.75 | 125.11 | 120.76 | 120.95 | -3.05% | 75,996 |
| Nov 14, 2025 | 123.80 | 125.43 | 121.25 | 124.76 | +0.66% | 64,814 |
| Nov 13, 2025 | 125.47 | 126.24 | 123.25 | 123.94 | -0.99% | 54,638 |
| Nov 12, 2025 | 125.79 | 127.00 | 124.94 | 125.18 | -0.42% | 61,840 |
| Nov 11, 2025 | 125.11 | 126.03 | 123.58 | 125.71 | +1.01% | 27,520 |
| Nov 10, 2025 | 124.66 | 125.74 | 123.43 | 124.45 | +0.25% | 56,825 |
| Nov 7, 2025 | 122.78 | 124.20 | 122.26 | 124.14 | +1.36% | 46,183 |
| Nov 6, 2025 | 123.81 | 124.64 | 122.20 | 122.47 | -1.17% | 68,892 |
Daily open, high, low, close and volume for Bank First Corporation Common Stock (BFC). Showing 250 trading days. Unadjusted prices.