Bank First Corporation (BFC)
NASDAQ: BFC
· Real-Time Price · USD
121.10
-2.72 (-2.20%)
At close: Aug 15, 2025, 3:59 PM
121.16
0.05%
After-hours: Aug 15, 2025, 04:20 PM EDT
BFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 123.15 | 125.59 | 121.40 | 123.82 | 123.82 | -0.38% | 94,836 |
| Aug 13, 2025 | 122.60 | 124.83 | 121.13 | 124.29 | 124.29 | 2.02% | 125,734 |
| Aug 12, 2025 | 117.90 | 122.04 | 117.03 | 121.83 | 121.83 | 4.09% | 97,400 |
| Aug 11, 2025 | 116.67 | 117.42 | 115.76 | 117.04 | 117.04 | 0.51% | 44,200 |
| Aug 8, 2025 | 116.46 | 117.19 | 115.66 | 116.45 | 116.45 | 0.78% | 41,400 |
| Aug 7, 2025 | 117.77 | 118.04 | 115.29 | 115.55 | 115.55 | -1.63% | 82,200 |
| Aug 6, 2025 | 118.20 | 118.86 | 117.28 | 117.46 | 117.46 | -0.52% | 97,049 |
| Aug 5, 2025 | 118.07 | 118.55 | 116.68 | 118.07 | 118.07 | 0.13% | 90,200 |
| Aug 4, 2025 | 117.91 | 118.44 | 116.64 | 117.92 | 117.92 | 0.65% | 118,467 |
| Aug 1, 2025 | 117.82 | 121.42 | 115.46 | 117.16 | 117.16 | -1.40% | 163,900 |
| Jul 31, 2025 | 118.58 | 122.46 | 117.51 | 118.82 | 118.82 | -0.66% | 141,300 |
| Jul 30, 2025 | 123.79 | 124.50 | 118.69 | 119.61 | 119.61 | -3.23% | 137,120 |
| Jul 29, 2025 | 126.91 | 128.48 | 123.14 | 123.60 | 123.60 | -1.87% | 162,100 |
| Jul 28, 2025 | 126.69 | 129.12 | 125.42 | 125.96 | 125.96 | -0.29% | 132,500 |
| Jul 25, 2025 | 127.83 | 127.83 | 125.62 | 126.33 | 126.33 | -1.40% | 51,002 |
| Jul 24, 2025 | 132.29 | 132.49 | 128.08 | 128.12 | 128.12 | -3.15% | 59,600 |
| Jul 23, 2025 | 130.02 | 132.59 | 129.11 | 132.29 | 132.29 | 2.23% | 153,600 |
| Jul 22, 2025 | 127.33 | 129.90 | 124.53 | 129.41 | 129.41 | 1.79% | 142,325 |
| Jul 21, 2025 | 127.92 | 128.97 | 126.37 | 127.13 | 127.13 | 0.76% | 125,000 |
| Jul 18, 2025 | 124.00 | 127.95 | 123.08 | 126.17 | 126.17 | 0.31% | 191,800 |