5 DAY PERFORMANCE
+6.26%
1 MONTH PERFORMANCE
+19.97%
3 MONTH PERFORMANCE
+19.65%
6 MONTH PERFORMANCE
+25.58%
YEAR-TO-DATE PERFORMANCE
+21.71%
1 YEAR PERFORMANCE
+43.44%
Bank First Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $147.23 | $148.27 (0.71%) | $150.65 | $146.66 | 77.07 K | $1.46 B |
| 02/04/2026 | $147.30 | $148.23 (0.63%) | $150.00 | $147.30 | 109.72 K | $1.46 B |
| 02/03/2026 | $144.42 | $146.38 (1.36%) | $146.91 | $143.14 | 124.61 K | $1.44 B |
| 02/02/2026 | $140.54 | $144.96 (3.15%) | $145.54 | $140.16 | 80.63 K | $1.43 B |
| 01/30/2026 | $137.32 | $139.54 (1.62%) | $140.15 | $136.06 | 73.80 K | $1.37 B |
| 01/29/2026 | $136.55 | $138.60 (1.5%) | $138.60 | $134.17 | 61.90 K | $1.36 B |
| 01/28/2026 | $138.46 | $135.88 (-1.86%) | $138.80 | $135.55 | 43.84 K | $1.34 B |
| 01/27/2026 | $139.04 | $138.39 (-0.47%) | $141.19 | $136.69 | 62.00 K | $1.36 B |
| 01/26/2026 | $136.58 | $139.25 (1.95%) | $139.36 | $135.03 | 75.55 K | $1.37 B |
| 01/23/2026 | $135.35 | $137.32 (1.46%) | $142.12 | $135.35 | 169.30 K | $1.35 B |
| 01/22/2026 | $135.48 | $135.82 (0.25%) | $138.01 | $128.03 | 66.10 K | $1.34 B |
| 01/21/2026 | $127.86 | $135.68 (6.12%) | $135.90 | $126.95 | 84.61 K | $1.33 B |
| 01/20/2026 | $128.14 | $128.44 (0.23%) | $129.33 | $127.95 | 38.30 K | $1.26 B |
| 01/16/2026 | $129.34 | $129.59 (0.19%) | $131.27 | $129.04 | 40.90 K | $1.27 B |
| 01/15/2026 | $126.69 | $129.78 (2.44%) | $130.00 | $125.70 | 42.90 K | $1.28 B |
| 01/14/2026 | $123.89 | $126.27 (1.92%) | $126.27 | $123.88 | 29.00 K | $1.24 B |
| 01/13/2026 | $123.72 | $123.70 (-0.02%) | $124.60 | $122.21 | 42.11 K | $1.22 B |
| 01/12/2026 | $121.77 | $123.14 (1.13%) | $123.59 | $121.77 | 49.00 K | $1.21 B |
| 01/09/2026 | $125.23 | $122.61 (-2.09%) | $126.34 | $121.95 | 62.53 K | $1.21 B |
| 01/08/2026 | $121.25 | $125.44 (3.46%) | $126.13 | $121.25 | 51.01 K | $1.23 B |
| 01/07/2026 | $123.73 | $122.00 (-1.4%) | $125.07 | $121.77 | 64.44 K | $1.20 B |
| 01/06/2026 | $123.88 | $123.50 (-0.31%) | $124.96 | $122.56 | 41.60 K | $1.21 B |
| 01/05/2026 | $120.55 | $123.59 (2.52%) | $125.34 | $120.55 | 73.50 K | $1.22 B |
| 01/02/2026 | $122.25 | $120.63 (-1.33%) | $122.82 | $120.05 | 51.40 K | $1.19 B |
| 12/31/2025 | $123.45 | $121.82 (-1.32%) | $123.63 | $121.01 | 38.10 K | $1.20 B |
| 12/30/2025 | $125.59 | $123.10 (-1.98%) | $125.59 | $122.86 | 39.60 K | $1.21 B |
| 12/29/2025 | $126.91 | $125.49 (-1.12%) | $129.97 | $125.05 | 40.15 K | $1.23 B |
| 12/26/2025 | $127.77 | $126.93 (-0.66%) | $128.90 | $126.93 | 26.30 K | $1.25 B |
| 12/24/2025 | $129.03 | $128.36 (-0.52%) | $130.00 | $128.19 | 27.30 K | $1.26 B |
| 12/23/2025 | $130.03 | $129.43 (-0.46%) | $131.14 | $129.43 | 39.03 K | $1.27 B |
| 12/22/2025 | $132.67 | $131.00 (-1.26%) | $134.60 | $130.18 | 59.30 K | $1.29 B |
| 12/19/2025 | $136.12 | $132.47 (-2.68%) | $136.12 | $131.14 | 235.40 K | $1.30 B |
| 12/18/2025 | $136.67 | $136.06 (-0.45%) | $137.56 | $135.38 | 37.51 K | $1.34 B |
| 12/17/2025 | $135.02 | $135.13 (0.08%) | $135.99 | $132.74 | 47.41 K | $1.33 B |
| 12/16/2025 | $135.32 | $135.42 (0.07%) | $139.71 | $134.57 | 51.50 K | $1.33 B |
| 12/15/2025 | $136.54 | $135.51 (-0.75%) | $136.60 | $134.26 | 50.11 K | $1.33 B |
| 12/12/2025 | $136.21 | $135.26 (-0.7%) | $137.50 | $134.62 | 41.93 K | $1.33 B |
| 12/11/2025 | $134.58 | $136.12 (1.14%) | $138.06 | $134.56 | 74.24 K | $1.34 B |
| 12/10/2025 | $129.95 | $134.77 (3.71%) | $135.17 | $129.95 | 63.60 K | $1.33 B |
| 12/09/2025 | $131.01 | $130.33 (-0.52%) | $132.00 | $130.17 | 74.50 K | $1.28 B |
| 12/08/2025 | $129.65 | $130.60 (0.73%) | $131.02 | $127.72 | 72.60 K | $1.28 B |
| 12/05/2025 | $130.73 | $129.86 (-0.67%) | $131.22 | $129.61 | 49.00 K | $1.28 B |
| 12/04/2025 | $130.00 | $130.53 (0.41%) | $131.15 | $125.68 | 82.10 K | $1.28 B |
| 12/03/2025 | $125.40 | $129.59 (3.34%) | $129.87 | $125.40 | 45.84 K | $1.27 B |
| 12/02/2025 | $127.00 | $125.61 (-1.09%) | $127.93 | $124.10 | 106.60 K | $1.24 B |
| 12/01/2025 | $123.43 | $126.40 (2.41%) | $126.40 | $122.95 | 46.41 K | $1.24 B |
| 11/28/2025 | $126.05 | $124.73 (-1.05%) | $126.05 | $124.35 | 23.10 K | $1.23 B |
| 11/26/2025 | $125.40 | $125.43 (0.02%) | $127.01 | $124.62 | 58.20 K | $1.23 B |
| 11/25/2025 | $124.35 | $126.33 (1.59%) | $127.78 | $120.82 | 73.14 K | $1.24 B |
| 11/24/2025 | $122.71 | $123.54 (0.68%) | $124.14 | $122.43 | 39.91 K | $1.21 B |
| 11/21/2025 | $119.15 | $123.36 (3.53%) | $124.47 | $119.15 | 66.90 K | $1.21 B |
| 11/20/2025 | $122.26 | $119.08 (-2.6%) | $124.31 | $119.08 | 59.41 K | $1.17 B |
| 11/19/2025 | $121.40 | $120.81 (-0.49%) | $122.00 | $119.62 | 41.94 K | $1.19 B |
| 11/18/2025 | $120.17 | $120.88 (0.59%) | $122.40 | $120.17 | 47.84 K | $1.19 B |
| 11/17/2025 | $124.75 | $120.95 (-3.05%) | $125.11 | $120.76 | 76.00 K | $1.19 B |
| 11/14/2025 | $123.80 | $124.76 (0.78%) | $125.43 | $121.25 | 64.81 K | $1.23 B |
| 11/13/2025 | $125.47 | $123.94 (-1.22%) | $126.24 | $123.25 | 54.64 K | $1.22 B |
| 11/12/2025 | $125.79 | $125.18 (-0.48%) | $127.00 | $124.94 | 61.84 K | $1.23 B |
| 11/11/2025 | $125.11 | $125.71 (0.48%) | $126.03 | $123.58 | 27.52 K | $1.24 B |
| 11/10/2025 | $124.66 | $124.45 (-0.17%) | $125.74 | $123.43 | 56.83 K | $1.22 B |
| 11/07/2025 | $122.78 | $124.14 (1.11%) | $124.20 | $122.26 | 46.20 K | $1.22 B |
| 11/06/2025 | $123.81 | $122.47 (-1.08%) | $124.64 | $122.20 | 68.90 K | $1.20 B |
| 11/05/2025 | $120.55 | $123.92 (2.8%) | $124.21 | $120.55 | 80.14 K | $1.22 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.
