Bank First Corporation (BFC)
106.75
2.01 (1.92%)
At close: Mar 03, 2025, 3:59 PM
106.76
0.01%
After-hours: Mar 03, 2025, 04:00 PM EST
BFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 104.75 | 107.16 | 104.75 | 106.76 | 2.02 | 1.93% | 23,375 |
| Feb 28, 2025 | 103.84 | 104.98 | 103.60 | 104.74 | 1.21 | 1.17% | 21,012 |
| Feb 27, 2025 | 103.90 | 104.44 | 103.42 | 103.53 | -0.93 | -0.89% | 18,503 |
| Feb 26, 2025 | 104.38 | 105.16 | 103.34 | 104.46 | -0.10 | -0.10% | 14,100 |
| Feb 25, 2025 | 102.58 | 104.99 | 102.58 | 104.56 | 2.39 | 2.34% | 21,400 |
| Feb 24, 2025 | 102.88 | 103.85 | 102.00 | 102.17 | -0.35 | -0.34% | 15,500 |
| Feb 21, 2025 | 103.68 | 103.68 | 102.52 | 102.52 | -0.26 | -0.25% | 21,700 |
| Feb 20, 2025 | 102.78 | 103.52 | 101.77 | 102.78 | -0.37 | -0.36% | 16,400 |
| Feb 19, 2025 | 101.74 | 103.16 | 101.68 | 103.15 | 0.31 | 0.30% | 10,828 |
| Feb 18, 2025 | 101.09 | 102.95 | 101.09 | 102.84 | 1.35 | 1.33% | 10,100 |
| Feb 14, 2025 | 103.21 | 103.21 | 101.39 | 101.49 | -1.21 | -1.18% | 8,312 |
| Feb 13, 2025 | 101.64 | 102.70 | 100.99 | 102.70 | 1.58 | 1.56% | 8,400 |
| Feb 12, 2025 | 102.47 | 102.68 | 101.12 | 101.12 | -2.86 | -2.75% | 9,900 |
| Feb 11, 2025 | 101.63 | 103.98 | 101.63 | 103.98 | 1.63 | 1.59% | 9,100 |
| Feb 10, 2025 | 102.30 | 102.93 | 102.27 | 102.35 | 0.32 | 0.31% | 9,000 |
| Feb 7, 2025 | 103.79 | 103.79 | 101.26 | 102.03 | -2.41 | -2.31% | 11,648 |
| Feb 6, 2025 | 104.14 | 104.44 | 102.60 | 104.44 | 1.07 | 1.04% | 9,300 |
| Feb 5, 2025 | 101.71 | 103.37 | 101.71 | 103.37 | 1.89 | 1.86% | 13,012 |
| Feb 4, 2025 | 99.78 | 102.14 | 99.78 | 101.48 | 1.24 | 1.24% | 10,029 |
| Feb 3, 2025 | 98.37 | 100.70 | 98.37 | 100.24 | -0.94 | -0.93% | 18,900 |
| Jan 31, 2025 | 100.85 | 102.08 | 100.45 | 101.18 | -0.62 | -0.61% | 28,400 |
| Jan 30, 2025 | 103.47 | 103.50 | 101.20 | 101.80 | -0.21 | -0.21% | 8,700 |
| Jan 29, 2025 | 101.74 | 102.86 | 101.57 | 102.01 | 0.21 | 0.21% | 13,900 |
| Jan 28, 2025 | 102.57 | 102.57 | 101.80 | 101.80 | -1.24 | -1.20% | 12,300 |
| Jan 27, 2025 | 101.30 | 104.30 | 101.30 | 103.04 | 1.35 | 1.33% | 18,116 |
| Jan 24, 2025 | 100.66 | 102.50 | 100.66 | 101.69 | 0.34 | 0.34% | 15,602 |
| Jan 23, 2025 | 98.48 | 101.35 | 98.48 | 101.35 | 1.98 | 1.99% | 42,500 |
| Jan 22, 2025 | 99.01 | 100.80 | 98.39 | 99.37 | -0.71 | -0.71% | 18,741 |
| Jan 21, 2025 | 98.99 | 100.08 | 98.99 | 100.08 | 1.14 | 1.15% | 18,149 |
| Jan 17, 2025 | 98.38 | 98.95 | 96.86 | 98.94 | 1.40 | 1.44% | 16,210 |
| Jan 16, 2025 | 98.47 | 98.47 | 96.50 | 97.54 | -1.79 | -1.80% | 16,300 |
| Jan 15, 2025 | 101.20 | 101.20 | 98.15 | 99.33 | 0.95 | 0.97% | 16,140 |
| Jan 14, 2025 | 96.35 | 98.38 | 94.31 | 98.38 | 2.47 | 2.58% | 20,725 |
| Jan 13, 2025 | 92.49 | 96.03 | 92.49 | 95.91 | 2.19 | 2.34% | 17,700 |
| Jan 10, 2025 | 95.79 | 96.92 | 92.50 | 93.72 | -2.94 | -3.04% | 34,747 |
| Jan 8, 2025 | 95.74 | 97.60 | 95.50 | 96.66 | -0.10 | -0.10% | 14,834 |
| Jan 7, 2025 | 96.59 | 97.15 | 95.72 | 96.76 | -0.09 | -0.09% | 18,208 |
| Jan 6, 2025 | 98.31 | 99.60 | 96.74 | 96.85 | -0.95 | -0.97% | 25,004 |
| Jan 3, 2025 | 97.51 | 97.92 | 96.95 | 97.80 | 0.25 | 0.26% | 12,809 |
| Jan 2, 2025 | 101.00 | 101.00 | 97.02 | 97.55 | -1.54 | -1.55% | 11,713 |
| Dec 31, 2024 | 100.50 | 100.50 | 98.86 | 99.09 | -0.05 | -0.05% | 13,826 |
| Dec 30, 2024 | 97.99 | 100.18 | 97.99 | 99.14 | 0.47 | 0.48% | 14,700 |
| Dec 27, 2024 | 99.41 | 99.41 | 97.37 | 98.67 | -1.64 | -1.63% | 13,241 |
| Dec 26, 2024 | 99.09 | 100.31 | 98.95 | 100.31 | -0.04 | -0.04% | 7,812 |
| Dec 24, 2024 | 98.98 | 100.35 | 98.98 | 100.35 | 0.73 | 0.73% | 5,331 |
| Dec 23, 2024 | 101.00 | 101.00 | 99.26 | 99.62 | -1.93 | -1.90% | 17,022 |
| Dec 20, 2024 | 98.69 | 101.55 | 98.69 | 101.55 | 1.12 | 1.12% | 64,612 |
| Dec 19, 2024 | 102.50 | 102.74 | 99.78 | 100.43 | -0.78 | -0.77% | 20,800 |
| Dec 18, 2024 | 107.43 | 107.43 | 100.18 | 101.21 | -5.24 | -4.92% | 23,800 |
| Dec 17, 2024 | 107.75 | 107.75 | 106.00 | 106.45 | -1.34 | -1.24% | 18,603 |