-
5 DAY PERFORMANCE
+1.56% -
1 MONTH PERFORMANCE
-4.20% -
3 MONTH PERFORMANCE
+9.31% -
6 MONTH PERFORMANCE
+8.87% -
YEAR-TO-DATE PERFORMANCE
+3.96% -
1 YEAR PERFORMANCE
+16.77%
Bank First Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $87.59 | $90.70 (3.55%) | $90.73 | $87.59 | 18,822 | $909.36 M |
| 09/27/2024 | $89.79 | $88.20 (-1.77%) | $90.07 | $87.99 | 11,800 | $884.29 M |
| 09/26/2024 | $88.97 | $88.71 (-0.29%) | $89.51 | $88.20 | 16,800 | $889.40 M |
| 09/25/2024 | $88.98 | $87.98 (-1.12%) | $88.98 | $87.87 | 19,617 | $882.09 M |
| 09/24/2024 | $91.21 | $90.27 (-1.03%) | $91.21 | $89.72 | 15,400 | $905.04 M |
| 09/23/2024 | $91.66 | $91.22 (-0.48%) | $93.00 | $90.35 | 11,200 | $914.57 M |
| 09/20/2024 | $94.49 | $91.28 (-3.4%) | $94.49 | $91.24 | 92,284 | $915.17 M |
| 09/19/2024 | $95.47 | $94.96 (-0.53%) | $95.66 | $93.00 | 30,720 | $952.07 M |
| 09/18/2024 | $91.45 | $93.34 (2.07%) | $96.00 | $91.45 | 27,740 | $935.82 M |
| 09/17/2024 | $92.88 | $92.42 (-0.5%) | $94.50 | $92.04 | 18,400 | $926.60 M |
| 09/16/2024 | $91.24 | $91.83 (0.65%) | $92.27 | $91.22 | 25,700 | $920.69 M |
| 09/13/2024 | $89.69 | $90.80 (1.24%) | $90.80 | $89.51 | 16,700 | $910.36 M |
| 09/12/2024 | $88.08 | $88.42 (0.39%) | $88.45 | $87.46 | 21,500 | $886.50 M |
| 09/11/2024 | $87.34 | $87.44 (0.11%) | $87.77 | $85.81 | 20,718 | $876.67 M |
| 09/10/2024 | $87.68 | $88.15 (0.54%) | $88.92 | $86.91 | 14,229 | $883.79 M |
| 09/09/2024 | $88.48 | $88.47 (-0.01%) | $89.58 | $88.47 | 23,922 | $887.00 M |
| 09/06/2024 | $88.96 | $87.27 (-1.9%) | $88.96 | $86.94 | 18,200 | $874.97 M |
| 09/05/2024 | $90.38 | $88.80 (-1.75%) | $90.38 | $88.11 | 14,722 | $890.31 M |
| 09/04/2024 | $90.98 | $89.61 (-1.51%) | $90.98 | $89.30 | 15,200 | $898.43 M |
| 09/03/2024 | $92.02 | $91.29 (-0.79%) | $92.02 | $90.84 | 14,800 | $915.27 M |
| 08/30/2024 | $93.99 | $94.04 (0.05%) | $94.33 | $92.24 | 29,500 | $942.84 M |
| 08/29/2024 | $93.94 | $93.27 (-0.71%) | $94.39 | $92.67 | 17,102 | $935.12 M |
| 08/28/2024 | $93.96 | $92.74 (-1.3%) | $94.40 | $92.43 | 21,100 | $929.81 M |
| 08/27/2024 | $92.62 | $93.34 (0.78%) | $93.47 | $92.55 | 16,617 | $935.82 M |
| 08/26/2024 | $94.42 | $92.92 (-1.59%) | $94.42 | $92.78 | 17,300 | $931.61 M |
| 08/23/2024 | $88.67 | $94.05 (6.07%) | $95.00 | $88.67 | 26,662 | $942.94 M |
| 08/22/2024 | $88.75 | $88.45 (-0.34%) | $88.86 | $88.09 | 14,300 | $886.80 M |
| 08/21/2024 | $87.20 | $88.07 (1%) | $88.75 | $87.20 | 12,128 | $882.99 M |
| 08/20/2024 | $87.13 | $87.43 (0.34%) | $87.81 | $86.12 | 38,000 | $876.57 M |
| 08/19/2024 | $87.11 | $87.40 (0.33%) | $87.62 | $86.81 | 13,300 | $876.27 M |
| 08/16/2024 | $84.97 | $86.38 (1.66%) | $87.50 | $84.97 | 32,500 | $866.04 M |
| 08/15/2024 | $84.81 | $85.08 (0.32%) | $85.82 | $84.44 | 17,500 | $853.01 M |
| 08/14/2024 | $82.76 | $83.03 (0.33%) | $83.03 | $82.51 | 14,436 | $832.46 M |
| 08/13/2024 | $83.12 | $83.70 (0.7%) | $84.13 | $83.12 | 11,825 | $839.17 M |
| 08/12/2024 | $84.05 | $82.75 (-1.55%) | $84.05 | $82.50 | 12,040 | $829.65 M |
| 08/09/2024 | $84.18 | $83.99 (-0.23%) | $84.61 | $83.58 | 16,925 | $842.08 M |
| 08/08/2024 | $84.08 | $85.49 (1.68%) | $85.50 | $84.01 | 18,300 | $857.12 M |
| 08/07/2024 | $85.79 | $83.40 (-2.79%) | $86.47 | $83.19 | 20,441 | $836.17 M |
| 08/06/2024 | $83.76 | $83.99 (0.27%) | $84.56 | $83.01 | 21,200 | $846.50 M |
| 08/05/2024 | $83.93 | $83.68 (-0.3%) | $85.38 | $82.61 | 25,939 | $843.38 M |
| 08/02/2024 | $86.56 | $86.92 (0.42%) | $87.60 | $86.31 | 18,400 | $876.03 M |
| 08/01/2024 | $89.08 | $89.61 (0.59%) | $89.61 | $88.48 | 25,000 | $903.14 M |
| 07/31/2024 | $93.63 | $92.70 (-0.99%) | $94.60 | $92.70 | 38,521 | $934.29 M |
| 07/30/2024 | $94.00 | $94.10 (0.11%) | $94.10 | $92.88 | 19,938 | $948.40 M |
| 07/29/2024 | $95.86 | $93.77 (-2.18%) | $95.86 | $93.39 | 22,844 | $945.07 M |
| 07/26/2024 | $94.35 | $95.62 (1.35%) | $95.73 | $93.45 | 37,906 | $963.72 M |
| 07/25/2024 | $94.15 | $94.04 (-0.12%) | $96.00 | $92.92 | 67,000 | $947.79 M |
| 07/24/2024 | $93.48 | $93.69 (0.22%) | $95.08 | $93.23 | 52,000 | $944.27 M |
| 07/23/2024 | $91.96 | $93.58 (1.76%) | $93.98 | $91.96 | 76,032 | $943.16 M |
| 07/22/2024 | $91.13 | $92.75 (1.78%) | $92.95 | $89.53 | 43,749 | $934.79 M |
| 07/19/2024 | $89.96 | $90.54 (0.64%) | $91.50 | $89.24 | 44,300 | $912.52 M |
| 07/18/2024 | $90.40 | $89.95 (-0.5%) | $93.50 | $89.68 | 63,400 | $906.57 M |
| 07/17/2024 | $88.32 | $90.62 (2.6%) | $93.00 | $88.30 | 67,912 | $913.32 M |
| 07/16/2024 | $88.50 | $90.17 (1.89%) | $90.91 | $88.50 | 57,300 | $908.79 M |
| 07/15/2024 | $85.25 | $87.99 (3.21%) | $89.75 | $85.25 | 43,125 | $886.82 M |
| 07/12/2024 | $84.30 | $85.00 (0.83%) | $85.66 | $84.30 | 31,500 | $865.12 M |
| 07/11/2024 | $83.16 | $84.07 (1.09%) | $86.18 | $82.70 | 50,426 | $855.66 M |
| 07/10/2024 | $80.07 | $82.49 (3.02%) | $82.75 | $80.00 | 20,045 | $839.58 M |
| 07/09/2024 | $81.32 | $80.09 (-1.51%) | $81.41 | $79.53 | 12,506 | $815.15 M |
| 07/08/2024 | $79.80 | $79.98 (0.23%) | $80.29 | $79.80 | 10,308 | $814.03 M |
| 07/05/2024 | $80.50 | $80.14 (-0.45%) | $80.50 | $79.50 | 13,500 | $815.66 M |
| 07/03/2024 | $82.75 | $80.91 (-2.22%) | $82.75 | $80.91 | 16,200 | $823.50 M |
| 07/02/2024 | $82.32 | $83.60 (1.55%) | $83.80 | $82.22 | 16,611 | $850.88 M |
| 07/01/2024 | $82.00 | $82.42 (0.51%) | $82.55 | $81.80 | 21,300 | $838.87 M |