Bank First Corporation (BFC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

79.85

+0.84

(+1.06%)

At close: 04:00PM EDT

79.85

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	79.58	80.71	79.58	79.85	79.85	15,400
01 May 2024	77.40	79.85	77.40	79.01	79.01	19,500
30 Apr 2024	77.83	79.27	76.75	77.19	77.19	18,500
29 Apr 2024	76.98	77.69	76.98	77.69	77.69	8,600
26 Apr 2024	78.87	79.22	78.55	78.86	78.86	13,400
25 Apr 2024	78.25	78.53	77.82	78.53	78.53	15,300
24 Apr 2024	77.12	78.91	76.79	78.54	78.54	15,600
23 Apr 2024	80.20	80.66	78.60	79.28	79.28	28,100
22 Apr 2024	78.36	80.28	78.36	79.69	79.69	11,400
19 Apr 2024	75.11	78.50	75.11	78.50	78.50	19,200
18 Apr 2024	76.26	76.94	74.95	75.81	75.81	23,200
17 Apr 2024	75.70	78.18	74.90	76.28	76.28	20,700
16 Apr 2024	79.15	79.40	78.14	78.35	78.35	7,100
15 Apr 2024	79.50	79.50	78.45	78.83	78.83	14,900
12 Apr 2024	79.40	79.67	79.05	79.43	79.43	10,700
11 Apr 2024	79.76	80.49	79.50	80.49	80.49	11,700
10 Apr 2024	82.22	83.55	78.51	79.73	79.73	28,400
09 Apr 2024	82.67	83.66	82.10	83.49	83.49	14,200
08 Apr 2024	81.98	83.00	81.98	82.62	82.62	11,600
05 Apr 2024	81.93	82.59	80.69	82.36	82.36	18,300
04 Apr 2024	83.73	83.83	82.47	82.58	82.58	12,600
03 Apr 2024	81.81	82.76	81.54	82.73	82.73	21,600
02 Apr 2024	81.90	81.94	81.08	81.88	81.88	26,600
01 Apr 2024	86.22	86.22	81.86	82.75	82.75	33,800
28 Mar 2024	85.84	86.92	84.90	86.67	86.67	31,500
27 Mar 2024	81.98	85.94	81.98	85.51	85.51	32,300
26 Mar 2024	82.49	83.08	80.98	81.30	81.30	18,000
26 Mar 2024	0.35 Dividend
25 Mar 2024	82.20	82.78	82.20	82.59	82.24	9,000
22 Mar 2024	84.36	84.36	81.13	82.08	81.73	11,500
21 Mar 2024	83.82	84.95	82.79	84.55	84.19	21,100
20 Mar 2024	80.71	84.09	80.26	83.18	82.83	22,600
19 Mar 2024	80.41	81.74	80.06	81.32	80.98	11,800
18 Mar 2024	81.68	82.50	80.06	80.16	79.82	27,200
15 Mar 2024	81.11	83.56	81.11	82.07	81.72	46,500
14 Mar 2024	82.59	82.86	81.67	82.13	81.78	24,000
13 Mar 2024	82.86	83.81	82.86	83.07	82.72	14,800
12 Mar 2024	82.63	83.45	82.63	83.40	83.05	10,100
11 Mar 2024	82.62	85.00	82.00	85.00	84.64	21,700
08 Mar 2024	84.69	84.69	83.07	83.40	83.05	10,200
07 Mar 2024	84.41	84.41	82.99	83.92	83.56	12,700
06 Mar 2024	83.50	84.31	82.70	83.45	83.10	14,300
05 Mar 2024	83.07	84.53	83.07	83.74	83.39	9,900
04 Mar 2024	84.30	84.61	83.04	83.21	82.86	24,600
01 Mar 2024	85.88	86.75	84.94	85.03	84.67	16,000
29 Feb 2024	86.00	87.00	85.95	86.50	86.13	16,500
28 Feb 2024	83.91	85.94	83.91	85.09	84.73	13,700
27 Feb 2024	85.97	86.50	84.60	84.60	84.24	14,400
26 Feb 2024	85.23	87.00	85.23	85.97	85.61	16,500
23 Feb 2024	85.29	85.98	85.20	85.84	85.48	11,300
22 Feb 2024	84.55	85.69	83.86	85.67	85.31	20,100
21 Feb 2024	84.76	86.00	84.20	85.22	84.86	20,000
20 Feb 2024	85.56	86.56	83.66	85.70	85.34	18,700
16 Feb 2024	87.64	88.15	86.53	86.53	86.16	18,200
15 Feb 2024	84.80	88.31	84.80	87.87	87.50	18,700
14 Feb 2024	81.95	84.29	81.88	83.99	83.63	18,400
13 Feb 2024	84.28	84.28	80.26	80.76	80.42	28,100
12 Feb 2024	84.70	87.53	84.70	85.95	85.59	20,000
09 Feb 2024	84.00	89.31	82.32	85.01	84.65	18,200
08 Feb 2024	81.44	83.70	81.44	83.16	82.81	17,300
07 Feb 2024	82.10	83.38	80.37	81.96	81.61	18,900
06 Feb 2024	82.19	82.35	81.12	82.35	82.00	15,400
05 Feb 2024	83.19	83.55	82.07	82.60	82.25	15,700
02 Feb 2024	84.59	85.88	83.49	84.00	83.64	16,700
01 Feb 2024	84.50	85.74	82.18	85.69	85.33	26,200
31 Jan 2024	88.46	89.97	84.44	84.44	84.08	19,700
30 Jan 2024	87.30	90.00	87.30	89.58	89.20	11,100
29 Jan 2024	88.24	89.96	87.25	89.96	89.58	19,600
26 Jan 2024	89.15	89.20	88.38	89.13	88.75	12,400
25 Jan 2024	89.82	89.82	87.71	88.98	88.60	17,000
24 Jan 2024	88.73	89.73	87.90	88.93	88.55	24,300
23 Jan 2024	90.25	90.25	88.42	88.82	88.44	15,400
22 Jan 2024	90.13	90.25	88.00	89.94	89.56	17,300
19 Jan 2024	88.42	89.98	87.72	89.80	89.42	18,200
18 Jan 2024	83.00	88.63	83.00	88.63	88.25	43,100
17 Jan 2024	79.00	84.21	79.00	82.50	82.15	42,400
16 Jan 2024	80.36	82.72	78.96	78.96	78.63	19,900
12 Jan 2024	83.00	83.00	80.89	81.26	80.92	15,100
11 Jan 2024	81.16	82.21	80.09	82.07	81.72	30,400
10 Jan 2024	82.24	83.95	81.74	82.31	81.96	17,400
09 Jan 2024	82.52	82.80	82.11	82.24	81.89	12,300
08 Jan 2024	83.16	83.69	82.50	83.50	83.15	15,200
05 Jan 2024	84.09	84.46	82.60	82.93	82.58	21,000
04 Jan 2024	85.13	85.13	83.92	84.45	84.09	18,400
03 Jan 2024	86.98	87.28	84.42	84.42	84.06	19,500
02 Jan 2024	86.95	87.87	86.20	86.85	86.48	21,300
29 Dec 2023	88.98	89.00	86.66	86.66	86.29	16,700
28 Dec 2023	89.82	89.85	88.38	88.38	88.01	22,600
27 Dec 2023	89.60	90.01	89.09	89.85	89.47	23,100
26 Dec 2023	88.39	90.01	88.39	89.60	89.22	21,000
26 Dec 2023	0.3 Dividend
22 Dec 2023	89.00	89.61	88.55	89.27	88.59	21,200
21 Dec 2023	88.82	88.82	87.89	88.44	87.77	25,800
20 Dec 2023	88.30	89.95	87.36	87.96	87.29	36,900
19 Dec 2023	87.49	88.29	86.63	87.35	86.69	43,000
18 Dec 2023	87.10	87.16	82.07	86.77	86.11	57,900
15 Dec 2023	88.00	88.92	87.01	87.10	86.44	91,300
14 Dec 2023	90.44	92.50	86.73	87.85	87.18	72,100
13 Dec 2023	88.55	91.30	86.78	90.62	89.93	52,400
12 Dec 2023	87.24	88.48	87.20	87.91	87.24	17,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6628+0.0057(+0.87%)

OIL79.33+0.38(+0.48%)

GOLD2,321.00+11.40(+0.49%)

Bitcoin AUD91,454.45+2,727.08(+3.07%)

Bank First Corporation (BFC)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6628
+0.0057(+0.87%)

OIL
79.33
+0.38(+0.48%)

GOLD
2,321.00
+11.40(+0.49%)

Bitcoin AUD
91,454.45
+2,727.08(+3.07%)