NASDAQ : BFC
Bank First Corporation — Price history
Financials · Banks - Regional · United States
Last price 150.95 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 1.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bank First Corporation (BFC) closed at 150.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 149.48 | 152.82 | 149.48 | 150.95 | 70,942 | +1.29% |
| 2026-10-30 | 151.67 | 151.67 | 148.77 | 149.03 | 86,972 | -1.06% |
| 2026-10-29 | 149.7 | 152.84 | 149.46 | 150.62 | 129,810 | +1.85% |
| 2026-10-28 | 149.16 | 149.69 | 146.475 | 147.88 | 176,153 | -0.57% |
| 2026-10-27 | 149.02 | 149.8 | 147.72 | 148.73 | 119,661 | -0.01% |
| 2026-10-26 | 148.28 | 150.23 | 146.55 | 148.74 | 69,966 | +0.95% |
| 2026-10-23 | 144.31 | 147.895 | 144.31 | 147.34 | 85,382 | +1.36% |
| 2026-10-22 | 143.11 | 147.795 | 143.11 | 145.36 | 97,145 | +2.34% |
| 2026-10-21 | 138.45 | 142.84 | 127.005 | 142.04 | 156,922 | -4.25% |
| 2026-10-20 | 146.51 | 150.305 | 146.51 | 148.34 | 63,103 | +1.60% |
| 2026-10-19 | 147.89 | 148.58 | 145.82 | 146.01 | 35,195 | -1.14% |
| 2026-10-16 | 147.59 | 150.145 | 147.55 | 147.7 | 38,720 | +0.50% |
| 2026-10-15 | 147.1 | 149.5 | 146.605 | 146.96 | 43,253 | +0.57% |
| 2026-10-14 | 144.28 | 146.95 | 142.145 | 146.13 | 92,575 | -0.19% |
| 2026-10-13 | 147.75 | 149.14 | 145.53 | 146.41 | 85,781 | -0.52% |
| 2026-10-12 | 145.06 | 148.635 | 145.06 | 147.18 | 61,019 | +1.22% |
| 2026-10-09 | 147.975 | 147.975 | 145.38 | 145.41 | 38,625 | -1.74% |
| 2026-10-08 | 147.5 | 149.465 | 146.49 | 147.98 | 65,830 | +0.31% |
| 2026-10-07 | 149 | 149.9 | 147.36 | 147.53 | 73,533 | -1.86% |
| 2026-10-06 | 151.92 | 152.37 | 150.25 | 150.33 | 46,910 | -0.59% |
| 2026-10-05 | 152.19 | 153.23 | 151 | 151.22 | 56,021 | -0.90% |
| 2026-10-02 | 150.68 | 152.94 | 150.635 | 152.6 | 48,951 | +2.07% |
| 2026-10-01 | 148.26 | 149.64 | 146.71 | 149.5 | 58,164 | +0.46% |
| 2026-09-30 | 149.9 | 150.98 | 148.145 | 148.81 | 60,501 | -0.63% |
| 2026-09-29 | 150.77 | 152.185 | 149.18 | 149.75 | 84,886 | -0.87% |
| 2026-09-28 | 152.13 | 152.13 | 150.72 | 151.06 | 56,812 | -0.70% |
| 2026-09-25 | 150.52 | 152.49 | 150.52 | 152.13 | 86,126 | +1.20% |
| 2026-09-24 | 149.645 | 151.11 | 149.02 | 150.32 | 43,693 | +1.30% |
| 2026-09-23 | 150.23 | 151.544 | 148.23 | 148.39 | 80,931 | -1.22% |
| 2026-09-22 | 152.81 | 153.025 | 149.91 | 150.83 | 93,239 | -0.47% |
| 2026-09-21 | 151.87 | 152.43 | 151.35 | 151.54 | 33,458 | -0.45% |
| 2026-09-18 | 151.4 | 152.46 | 149.54 | 152.22 | 115,330 | +0.08% |
| 2026-09-17 | 152.07 | 154.13 | 150.84 | 152.1 | 57,674 | +1.04% |
| 2026-09-16 | 153 | 153.5 | 149.01 | 150.54 | 59,806 | -2.09% |
| 2026-09-15 | 153.345 | 154.55 | 151.985 | 153.75 | 56,819 | +0.34% |
| 2026-09-14 | 154.23 | 155.18 | 152.42 | 153.23 | 51,352 | -0.76% |
| 2026-09-11 | 156.86 | 157.64 | 153.81 | 154.41 | 54,533 | -0.53% |
| 2026-09-10 | 153.37 | 155.85 | 152.45 | 155.24 | 81,716 | +1.15% |
| 2026-09-09 | 154.01 | 154.86 | 153.37 | 153.48 | 82,128 | -1.03% |
| 2026-09-08 | 155.41 | 156.93 | 154.21 | 155.08 | 57,723 | -0.74% |
| 2026-09-04 | 153.73 | 156.775 | 153.73 | 156.23 | 60,673 | +0.90% |
| 2026-09-03 | 154.2 | 156.65 | 154.2 | 154.83 | 67,066 | +0.78% |
| 2026-09-02 | 150.56 | 154.245 | 150.185 | 153.63 | 86,982 | +2.20% |
| 2026-09-01 | 150.2 | 152.29 | 148.315 | 150.33 | 100,008 | -0.22% |
| 2026-08-31 | 154.588 | 154.588 | 150.61 | 150.66 | 68,983 | -1.41% |
| 2026-08-28 | 152.31 | 154.06 | 151.71 | 152.81 | 52,694 | +0.63% |
| 2026-08-27 | 152.73 | 153.04 | 150.71 | 151.85 | 82,490 | -1.20% |
| 2026-08-26 | 153.55 | 154.395 | 152.413 | 153.69 | 66,296 | +0.46% |
| 2026-08-25 | 154.37 | 154.44 | 151.21 | 152.99 | 69,664 | -0.71% |
| 2026-08-24 | 153.14 | 154.68 | 151.26 | 154.08 | 121,600 | +0.87% |
| 2026-08-21 | 153.45 | 155.2 | 151.408 | 152.755 | 79,279 | +0.29% |
| 2026-08-20 | 150.24 | 152.67 | 148.91 | 152.315 | 94,837 | +0.84% |
| 2026-08-19 | 156.73 | 157.3 | 150.81 | 151.04 | 76,903 | -3.17% |
| 2026-08-18 | 157.68 | 157.68 | 155.44 | 155.98 | 58,261 | -0.57% |
| 2026-08-17 | 157.32 | 159.095 | 155.995 | 156.88 | 92,825 | -0.71% |
| 2026-08-14 | 158.56 | 158.99 | 155.905 | 158 | 39,540 | -0.27% |
| 2026-08-13 | 158.2 | 158.85 | 157.24 | 158.42 | 43,510 | +0.94% |
| 2026-08-12 | 156.78 | 158.86 | 156.46 | 156.95 | 73,453 | +0.01% |
| 2026-08-11 | 153.83 | 157.13 | 153.59 | 156.93 | 52,669 | +2.62% |
| 2026-08-10 | 152.62 | 153.335 | 150.868 | 152.92 | 46,071 | -0.33% |
| 2026-08-07 | 153.87 | 155.01 | 153.17 | 153.42 | 47,527 | -0.99% |
| 2026-08-06 | 157.45 | 157.45 | 154.2 | 154.95 | 95,146 | -0.87% |
| 2026-08-05 | 156.36 | 157.01 | 154.78 | 156.31 | 83,664 | +0.15% |
| 2026-08-04 | 155.29 | 156.82 | 153.73 | 156.08 | 63,505 | +0.51% |
| 2026-08-03 | 154.76 | 156.99 | 154.49 | 155.29 | 80,836 | +1.67% |
| 2026-07-31 | 150.82 | 154.42 | 148.94 | 152.74 | 75,942 | +0.96% |
| 2026-07-30 | 151.63 | 152.73 | 149.9 | 151.29 | 94,967 | -0.32% |
| 2026-07-29 | 151.24 | 153.07 | 150.48 | 151.78 | 62,874 | +0.36% |
| 2026-07-28 | 149.73 | 153.03 | 148.67 | 151.24 | 101,350 | +1.73% |
| 2026-07-27 | 151.53 | 153.06 | 147.47 | 148.67 | 114,218 | -1.40% |
| 2026-07-24 | 148.03 | 151.6 | 146.043 | 150.78 | 98,766 | +2.30% |
| 2026-07-23 | 145.69 | 148.505 | 143.61 | 147.39 | 129,703 | +0.70% |
| 2026-07-22 | 146.26 | 146.84 | 141.89 | 146.37 | 124,577 | +0.53% |
| 2026-07-21 | 145.04 | 146.73 | 142.85 | 145.6 | 88,818 | -0.15% |
| 2026-07-20 | 146.27 | 147.14 | 137.965 | 145.82 | 171,941 | -0.55% |
| 2026-07-17 | 152.02 | 153.83 | 145.31 | 146.63 | 177,068 | -4.29% |
| 2026-07-16 | 147.89 | 153.88 | 147.41 | 153.21 | 124,385 | +3.89% |
| 2026-07-15 | 146.7 | 148.4 | 145.55 | 147.47 | 97,291 | +0.74% |
| 2026-07-14 | 147.06 | 147.79 | 145.51 | 146.38 | 60,986 | -0.38% |
| 2026-07-13 | 147.95 | 148.55 | 146.08 | 146.94 | 91,753 | -0.28% |
| 2026-07-10 | 146.81 | 147.98 | 146.08 | 147.35 | 49,641 | +0.46% |
| 2026-07-09 | 145.11 | 148.14 | 145.11 | 146.67 | 68,650 | +1.03% |
| 2026-07-08 | 149.57 | 150.55 | 144.45 | 145.17 | 138,331 | -2.94% |
| 2026-07-07 | 151.54 | 152.01 | 149.53 | 149.57 | 63,640 | -1.15% |
| 2026-07-06 | 152.73 | 153.555 | 148.798 | 151.31 | 115,363 | -0.32% |
| 2026-07-02 | 154.09 | 154.09 | 150.23 | 151.8 | 63,026 | -0.78% |
| 2026-07-01 | 148.45 | 154.29 | 147.045 | 152.99 | 119,759 | +3.13% |
| 2026-06-30 | 147.81 | 149 | 147.2 | 148.35 | 76,836 | +0.37% |
| 2026-06-29 | 147.58 | 148.33 | 145.37 | 147.81 | 107,860 | -0.07% |
| 2026-06-26 | 145.22 | 148.3 | 145.05 | 147.91 | 239,684 | +2.08% |
| 2026-06-25 | 146.13 | 146.59 | 143.38 | 144.9 | 90,286 | -1.05% |
| 2026-06-24 | 143.92 | 146.44 | 143.255 | 146.44 | 91,261 | +1.62% |
| 2026-06-23 | 143.32 | 145.02 | 142.64 | 144.66 | 91,455 | +1.29% |
| 2026-06-22 | 142.69 | 144.2 | 139.86 | 142.82 | 64,796 | +0.10% |
| 2026-06-18 | 143.28 | 144.54 | 141.55 | 142.68 | 166,813 | +0.91% |
| 2026-06-17 | 143.75 | 146.475 | 140.29 | 141.39 | 99,951 | -2.23% |
| 2026-06-16 | 143.83 | 145.84 | 143.03 | 144.61 | 67,561 | +1.18% |
| 2026-06-15 | 145.08 | 146.84 | 137.76 | 142.93 | 100,868 | -1.54% |
| 2026-06-12 | 144.93 | 146.13 | 144.28 | 145.16 | 83,462 | +0.81% |
| 2026-06-11 | 144.59 | 145.24 | 142.803 | 143.99 | 56,319 | +0.11% |
| 2026-06-10 | 144.61 | 146.15 | 143.24 | 143.83 | 139,122 | +0.09% |
| 2026-06-09 | 142.26 | 145.85 | 140.205 | 143.7 | 132,960 | +1.43% |
| 2026-06-08 | 141.01 | 142.57 | 140.71 | 141.68 | 63,298 | +0.95% |
| 2026-06-05 | 140.01 | 142.5 | 139.06 | 140.34 | 81,795 | +0.31% |
| 2026-06-04 | 138.14 | 140.77 | 137.723 | 139.91 | 62,580 | +2.54% |
| 2026-06-03 | 139.57 | 141.315 | 135.87 | 136.45 | 119,211 | -2.45% |
| 2026-06-02 | 137.07 | 141.483 | 137.07 | 139.87 | 104,192 | +1.52% |
| 2026-06-01 | 137.9 | 138.7 | 134.23 | 137.77 | 123,052 | -0.90% |
| 2026-05-29 | 140.66 | 141.875 | 138.76 | 139.02 | 131,493 | -1.29% |
| 2026-05-28 | 139.39 | 140.83 | 137.325 | 140.83 | 96,471 | +1.04% |
| 2026-05-27 | 141.8 | 142.17 | 139.09 | 139.38 | 109,518 | -1.74% |
| 2026-05-26 | 142.06 | 143.5 | 139.93 | 141.85 | 94,040 | -0.01% |
| 2026-05-22 | 142.67 | 143.86 | 140 | 141.87 | 101,888 | -0.35% |
| 2026-05-21 | 142.15 | 143 | 139.035 | 142.37 | 195,915 | -0.48% |
| 2026-05-20 | 143.54 | 146.35 | 140 | 143.05 | 169,898 | -0.22% |
| 2026-05-19 | 143.46 | 145.02 | 141.985 | 143.37 | 90,166 | -0.20% |
| 2026-05-18 | 141.34 | 144.38 | 141.34 | 143.66 | 101,455 | +1.79% |
| 2026-05-15 | 143.44 | 143.44 | 140.89 | 141.14 | 50,612 | -1.83% |
| 2026-05-14 | 144.39 | 145.99 | 142.995 | 143.77 | 45,339 | +0.16% |
| 2026-05-13 | 144.04 | 144.74 | 141.99 | 143.54 | 100,426 | -0.52% |