5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+2.82%
3 MONTH PERFORMANCE
+8.64%
6 MONTH PERFORMANCE
+9.36%
YEAR-TO-DATE PERFORMANCE
+17.05%
1 YEAR PERFORMANCE
+43.65%
Bank First Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $115.03 | $116.37 (1.16%) | $116.78 | $114.57 | 213.73 K | $1.16 B |
| 06/02/2025 | $116.04 | $114.94 (-0.95%) | $116.78 | $114.33 | 206.22 K | $1.15 B |
| 05/30/2025 | $115.86 | $116.30 (0.38%) | $116.99 | $115.45 | 72.90 K | $1.16 B |
| 05/29/2025 | $115.11 | $115.80 (0.6%) | $116.00 | $113.75 | 159.13 K | $1.16 B |
| 05/28/2025 | $115.62 | $114.61 (-0.87%) | $116.25 | $114.40 | 56.53 K | $1.15 B |
| 05/27/2025 | $115.18 | $115.65 (0.41%) | $116.19 | $114.40 | 39.31 K | $1.16 B |
| 05/23/2025 | $113.37 | $114.46 (0.96%) | $114.55 | $113.20 | 30.60 K | $1.14 B |
| 05/22/2025 | $115.04 | $114.52 (-0.45%) | $115.63 | $113.99 | 27.90 K | $1.15 B |
| 05/21/2025 | $115.92 | $115.70 (-0.19%) | $117.03 | $114.91 | 24.20 K | $1.16 B |
| 05/20/2025 | $117.23 | $116.97 (-0.22%) | $117.31 | $115.97 | 15.63 K | $1.17 B |
| 05/19/2025 | $116.00 | $117.13 (0.97%) | $117.26 | $115.10 | 21.70 K | $1.17 B |
| 05/16/2025 | $115.89 | $116.25 (0.31%) | $116.95 | $114.84 | 75.42 K | $1.16 B |
| 05/15/2025 | $116.33 | $116.00 (-0.28%) | $117.00 | $115.69 | 59.32 K | $1.16 B |
| 05/14/2025 | $115.43 | $115.88 (0.39%) | $116.34 | $114.25 | 27.50 K | $1.16 B |
| 05/13/2025 | $114.00 | $116.01 (1.76%) | $116.89 | $114.00 | 38.64 K | $1.16 B |
| 05/12/2025 | $114.50 | $114.36 (-0.12%) | $116.26 | $113.91 | 30.30 K | $1.14 B |
| 05/09/2025 | $113.56 | $112.30 (-1.11%) | $114.00 | $111.64 | 26.60 K | $1.12 B |
| 05/08/2025 | $116.05 | $117.33 (1.1%) | $119.04 | $116.00 | 26.60 K | $1.17 B |
| 05/07/2025 | $116.39 | $116.05 (-0.29%) | $116.80 | $114.79 | 25.00 K | $1.16 B |
| 05/06/2025 | $114.61 | $116.20 (1.39%) | $116.46 | $112.80 | 22.70 K | $1.16 B |
| 05/05/2025 | $113.19 | $114.52 (1.18%) | $117.24 | $113.19 | 37.00 K | $1.15 B |
| 05/02/2025 | $110.86 | $112.80 (1.75%) | $113.73 | $110.09 | 22.60 K | $1.13 B |
| 05/01/2025 | $109.01 | $110.23 (1.12%) | $110.60 | $108.00 | 19.24 K | $1.10 B |
| 04/30/2025 | $111.19 | $109.18 (-1.81%) | $111.19 | $109.14 | 20.14 K | $1.09 B |
| 04/29/2025 | $110.45 | $112.16 (1.55%) | $113.22 | $110.14 | 41.53 K | $1.12 B |
| 04/28/2025 | $110.69 | $110.17 (-0.47%) | $110.69 | $109.08 | 15.60 K | $1.10 B |
| 04/25/2025 | $110.21 | $110.15 (-0.05%) | $110.96 | $109.48 | 11.61 K | $1.10 B |
| 04/24/2025 | $111.11 | $111.33 (0.2%) | $111.44 | $110.52 | 13.00 K | $1.11 B |
| 04/23/2025 | $111.43 | $110.92 (-0.46%) | $112.26 | $109.01 | 21.20 K | $1.10 B |
| 04/22/2025 | $108.66 | $110.57 (1.76%) | $110.57 | $107.59 | 23.30 K | $1.10 B |
| 04/21/2025 | $106.48 | $107.86 (1.3%) | $109.22 | $105.24 | 37.80 K | $1.07 B |
| 04/17/2025 | $106.77 | $106.30 (-0.44%) | $109.00 | $106.00 | 27.40 K | $1.06 B |
| 04/16/2025 | $103.30 | $106.27 (2.88%) | $107.45 | $102.24 | 46.52 K | $1.06 B |
| 04/15/2025 | $100.78 | $101.97 (1.18%) | $101.97 | $100.50 | 17.73 K | $1.02 B |
| 04/14/2025 | $99.83 | $99.90 (0.07%) | $100.40 | $98.00 | 21.50 K | $994.96 M |
| 04/11/2025 | $98.48 | $99.13 (0.66%) | $100.00 | $98.01 | 42.00 K | $987.29 M |
| 04/10/2025 | $99.26 | $99.34 (0.08%) | $101.70 | $98.65 | 32.10 K | $989.38 M |
| 04/09/2025 | $98.00 | $101.56 (3.63%) | $108.12 | $96.95 | 52.30 K | $1.01 B |
| 04/08/2025 | $98.93 | $98.22 (-0.72%) | $100.49 | $97.50 | 45.65 K | $978.23 M |
| 04/07/2025 | $94.02 | $96.92 (3.08%) | $100.00 | $94.02 | 38.12 K | $965.28 M |
| 04/04/2025 | $93.51 | $96.60 (3.3%) | $96.68 | $93.00 | 33.51 K | $962.09 M |
| 04/03/2025 | $98.05 | $96.02 (-2.07%) | $101.79 | $95.51 | 33.31 K | $956.32 M |
| 04/02/2025 | $100.65 | $101.62 (0.96%) | $101.95 | $100.65 | 19.82 K | $1.01 B |
| 04/01/2025 | $100.10 | $101.57 (1.47%) | $101.70 | $100.05 | 16.10 K | $1.01 B |
| 03/31/2025 | $100.90 | $100.74 (-0.16%) | $101.96 | $100.13 | 28.00 K | $1.00 B |
| 03/28/2025 | $102.23 | $101.16 (-1.05%) | $102.23 | $100.81 | 16.40 K | $1.01 B |
| 03/27/2025 | $102.91 | $103.41 (0.49%) | $103.60 | $102.80 | 17.40 K | $1.03 B |
| 03/26/2025 | $103.23 | $103.52 (0.28%) | $103.52 | $102.71 | 15.71 K | $1.03 B |
| 03/25/2025 | $103.12 | $102.67 (-0.44%) | $103.55 | $102.44 | 13.14 K | $1.02 B |
| 03/24/2025 | $101.64 | $103.19 (1.52%) | $104.96 | $101.64 | 15.74 K | $1.03 B |
| 03/21/2025 | $101.96 | $100.53 (-1.4%) | $101.96 | $100.53 | 69.24 K | $1.00 B |
| 03/20/2025 | $103.75 | $103.23 (-0.5%) | $104.06 | $102.54 | 33.93 K | $1.03 B |
| 03/19/2025 | $103.01 | $103.84 (0.81%) | $104.05 | $102.60 | 30.53 K | $1.03 B |
| 03/18/2025 | $101.07 | $101.57 (0.49%) | $102.16 | $100.86 | 20.84 K | $1.01 B |
| 03/17/2025 | $100.15 | $102.09 (1.94%) | $102.68 | $100.15 | 23.10 K | $1.02 B |
| 03/14/2025 | $99.71 | $100.81 (1.1%) | $100.97 | $99.70 | 15.40 K | $1.00 B |
| 03/13/2025 | $100.55 | $98.78 (-1.76%) | $100.55 | $98.76 | 14.30 K | $983.80 M |
| 03/12/2025 | $100.71 | $99.82 (-0.88%) | $100.71 | $99.04 | 23.00 K | $994.16 M |
| 03/11/2025 | $100.06 | $99.60 (-0.46%) | $100.90 | $99.60 | 21.43 K | $991.97 M |
| 03/10/2025 | $100.83 | $99.66 (-1.16%) | $101.73 | $99.66 | 23.00 K | $992.57 M |
| 03/07/2025 | $101.20 | $101.85 (0.64%) | $102.30 | $101.20 | 15.31 K | $1.01 B |
| 03/06/2025 | $100.01 | $101.34 (1.33%) | $101.61 | $100.01 | 15.30 K | $1.01 B |
| 03/05/2025 | $104.01 | $102.04 (-1.89%) | $104.51 | $101.38 | 24.30 K | $1.02 B |
| 03/04/2025 | $104.19 | $103.42 (-0.74%) | $105.87 | $103.35 | 20.64 K | $1.03 B |
| 03/03/2025 | $104.75 | $106.76 (1.92%) | $107.16 | $104.75 | 23.40 K | $1.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
