5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+12.81%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
+27.69%
YEAR-TO-DATE PERFORMANCE
+30.60%
1 YEAR PERFORMANCE
+38.29%
Bank First Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $127.33 | $129.41 (1.63%) | $130.18 | $124.53 | 142.33 K | $1.28 B |
| 07/21/2025 | $127.92 | $127.13 (-0.62%) | $128.97 | $126.37 | 125.00 K | $1.26 B |
| 07/18/2025 | $124.00 | $126.17 (1.75%) | $127.95 | $123.08 | 191.80 K | $1.25 B |
| 07/17/2025 | $120.95 | $125.78 (3.99%) | $126.29 | $118.70 | 246.00 K | $1.25 B |
| 07/16/2025 | $120.53 | $121.22 (0.57%) | $122.53 | $117.68 | 203.30 K | $1.21 B |
| 07/15/2025 | $123.04 | $119.67 (-2.74%) | $123.44 | $119.48 | 314.50 K | $1.19 B |
| 07/14/2025 | $119.75 | $123.13 (2.82%) | $123.44 | $119.75 | 238.11 K | $1.23 B |
| 07/11/2025 | $122.41 | $119.98 (-1.99%) | $122.41 | $119.81 | 235.00 K | $1.19 B |
| 07/10/2025 | $122.87 | $123.00 (0.11%) | $125.00 | $121.49 | 122.22 K | $1.22 B |
| 07/09/2025 | $123.75 | $123.01 (-0.6%) | $123.84 | $121.19 | 141.10 K | $1.22 B |
| 07/08/2025 | $121.80 | $123.36 (1.28%) | $123.61 | $120.42 | 156.41 K | $1.23 B |
| 07/07/2025 | $123.76 | $121.78 (-1.6%) | $125.22 | $121.15 | 178.60 K | $1.21 B |
| 07/03/2025 | $123.00 | $123.79 (0.64%) | $125.27 | $115.57 | 241.70 K | $1.23 B |
| 07/02/2025 | $120.68 | $123.00 (1.92%) | $123.08 | $119.86 | 195.80 K | $1.22 B |
| 07/01/2025 | $117.66 | $120.67 (2.56%) | $121.34 | $116.96 | 238.21 K | $1.20 B |
| 06/30/2025 | $119.20 | $117.65 (-1.3%) | $119.89 | $117.59 | 158.74 K | $1.17 B |
| 06/27/2025 | $116.50 | $118.47 (1.69%) | $118.56 | $113.30 | 216.70 K | $1.18 B |
| 06/26/2025 | $112.18 | $116.50 (3.85%) | $116.52 | $112.18 | 175.80 K | $1.16 B |
| 06/25/2025 | $114.45 | $114.02 (-0.38%) | $114.76 | $112.91 | 296.15 K | $1.13 B |
| 06/24/2025 | $114.80 | $115.05 (0.22%) | $116.54 | $114.64 | 249.00 K | $1.14 B |
| 06/23/2025 | $110.67 | $114.72 (3.66%) | $114.72 | $110.67 | 99.41 K | $1.14 B |
| 06/20/2025 | $112.32 | $110.95 (-1.22%) | $112.98 | $110.46 | 139.80 K | $1.10 B |
| 06/18/2025 | $111.10 | $111.59 (0.44%) | $112.64 | $109.11 | 114.60 K | $1.11 B |
| 06/17/2025 | $110.60 | $111.44 (0.76%) | $112.01 | $110.60 | 102.90 K | $1.11 B |
| 06/16/2025 | $112.98 | $111.61 (-1.21%) | $114.92 | $111.39 | 94.45 K | $1.11 B |
| 06/13/2025 | $114.46 | $112.02 (-2.13%) | $115.56 | $111.89 | 56.20 K | $1.11 B |
| 06/12/2025 | $116.16 | $115.64 (-0.45%) | $116.41 | $113.85 | 81.40 K | $1.15 B |
| 06/11/2025 | $117.05 | $116.43 (-0.53%) | $117.34 | $115.87 | 80.22 K | $1.16 B |
| 06/10/2025 | $115.40 | $116.75 (1.17%) | $116.95 | $114.70 | 58.90 K | $1.16 B |
| 06/09/2025 | $114.90 | $114.92 (0.02%) | $115.63 | $113.90 | 70.61 K | $1.14 B |
| 06/06/2025 | $114.46 | $114.85 (0.34%) | $115.28 | $113.78 | 124.82 K | $1.14 B |
| 06/05/2025 | $113.63 | $113.35 (-0.25%) | $113.95 | $112.54 | 151.44 K | $1.13 B |
| 06/04/2025 | $116.21 | $113.27 (-2.53%) | $116.85 | $113.00 | 264.22 K | $1.13 B |
| 06/03/2025 | $115.03 | $116.37 (1.16%) | $116.78 | $114.50 | 214.60 K | $1.16 B |
| 06/02/2025 | $116.04 | $114.94 (-0.95%) | $116.78 | $114.33 | 206.22 K | $1.14 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 | $1.15 B |
| 05/28/2025 | $115.62 | $114.61 (-0.87%) | $116.25 | $114.40 | 56.53 K | $1.14 B |
| 05/27/2025 | $115.18 | $115.65 (0.41%) | $116.19 | $114.40 | 39.31 K | $1.15 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 | $1.14 B |
| 05/21/2025 | $115.92 | $115.70 (-0.19%) | $117.03 | $114.91 | 24.20 K | $1.15 B |
| 05/20/2025 | $117.23 | $116.97 (-0.22%) | $117.31 | $115.97 | 15.63 K | $1.16 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 | $1.15 B |
| 05/14/2025 | $115.43 | $115.88 (0.39%) | $116.34 | $114.25 | 27.50 K | $1.15 B |
| 05/13/2025 | $114.00 | $116.01 (1.76%) | $116.89 | $114.00 | 38.64 K | $1.15 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 | $1.15 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 | $1.14 B |
| 05/02/2025 | $110.86 | $112.80 (1.75%) | $113.73 | $110.09 | 22.60 K | $1.12 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 |
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.
