Bank First Corporation (BFC)
NASDAQ: BFC
· Real-Time Price · USD
127.97
-1.30 (-1.01%)
At close: Sep 05, 2025, 3:59 PM
127.96
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
BFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 129.43 | 132.51 | 126.45 | 127.97 | 127.97 | -1.01% | 154,034 |
| Sep 4, 2025 | 128.54 | 129.27 | 127.07 | 129.27 | 129.27 | 1.02% | 46,149 |
| Sep 3, 2025 | 128.27 | 130.00 | 127.00 | 127.97 | 127.97 | -0.61% | 65,304 |
| Sep 2, 2025 | 128.56 | 130.03 | 127.85 | 128.75 | 128.75 | -0.90% | 47,724 |
| Aug 29, 2025 | 130.79 | 130.79 | 129.08 | 129.92 | 129.92 | -0.19% | 41,609 |
| Aug 28, 2025 | 130.68 | 130.68 | 127.81 | 130.17 | 130.17 | 0.01% | 102,020 |
| Aug 27, 2025 | 129.55 | 131.01 | 128.07 | 130.16 | 130.16 | -0.18% | 94,739 |
| Aug 26, 2025 | 128.45 | 130.75 | 128.23 | 130.40 | 130.40 | 1.12% | 81,943 |
| Aug 25, 2025 | 127.60 | 129.64 | 126.90 | 128.96 | 128.96 | 0.81% | 72,443 |
| Aug 22, 2025 | 122.81 | 128.35 | 121.80 | 127.92 | 127.92 | 4.48% | 97,800 |
| Aug 21, 2025 | 122.35 | 124.38 | 121.40 | 122.44 | 122.44 | -0.37% | 93,101 |
| Aug 20, 2025 | 122.74 | 123.60 | 121.00 | 122.89 | 122.89 | 0.73% | 154,000 |
| Aug 19, 2025 | 123.11 | 124.41 | 121.26 | 122.00 | 122.00 | -0.56% | 109,900 |
| Aug 18, 2025 | 120.90 | 122.80 | 119.35 | 122.69 | 122.69 | 1.26% | 119,000 |
| Aug 15, 2025 | 124.24 | 126.16 | 120.73 | 121.16 | 121.16 | -2.15% | 174,400 |
| Aug 14, 2025 | 123.15 | 125.59 | 121.40 | 123.82 | 123.82 | -0.38% | 94,986 |
| 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 |