Bank First Corporation (BFC) Historical Stock Price Data | Complete Trading History - Stocknear

Bank First Corporation

NASDAQ: BFC · Real-Time Price · USD
124.37
0.25 (0.20%)
At close: Sep 26, 2025, 3:59 PM
124.37
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT

BFC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 124.34 125.40 123.78 124.37 124.37 0.20% 41,255
Sep 25, 2025 123.81 125.85 122.16 124.12 124.12 -0.15% 102,719
Sep 24, 2025 125.73 126.77 124.12 124.31 124.31 -1.13% 81,500
Sep 23, 2025 127.02 128.19 124.86 125.73 125.28 -0.58% 99,900
Sep 22, 2025 127.28 127.28 125.05 126.46 126.01 -0.79% 98,800
Sep 19, 2025 129.52 129.52 125.88 127.47 127.01 -1.49% 434,944
Sep 18, 2025 126.36 129.53 123.17 129.40 128.94 2.68% 101,700
Sep 17, 2025 124.94 129.22 124.21 126.02 125.56 1.31% 118,900
Sep 16, 2025 124.90 125.74 123.28 124.39 123.94 -0.79% 63,517
Sep 15, 2025 128.40 128.64 124.67 125.38 124.93 -1.82% 77,127
Sep 12, 2025 128.55 130.78 124.23 127.70 127.24 -0.43% 71,500
Sep 11, 2025 128.48 128.79 125.00 128.25 127.79 -0.09% 109,000
Sep 10, 2025 128.23 129.80 126.92 128.36 127.90 0.01% 74,227
Sep 9, 2025 130.36 131.09 128.34 128.35 127.89 -1.72% 59,509
Sep 8, 2025 128.55 131.40 128.13 130.60 130.13 2.06% 45,227
Sep 5, 2025 129.43 132.51 126.45 127.97 127.51 -1.01% 154,034
Sep 4, 2025 128.54 129.27 127.07 129.27 128.81 1.02% 46,149
Sep 3, 2025 128.27 130.00 127.00 127.97 127.51 -0.61% 65,304
Sep 2, 2025 128.56 130.03 127.85 128.75 128.29 -0.90% 47,724
Aug 29, 2025 130.79 130.79 129.08 129.92 129.46 -0.19% 41,609