-
5 DAY PERFORMANCE
-1.12% -
1 MONTH PERFORMANCE
+7.72% -
3 MONTH PERFORMANCE
+18.23% -
6 MONTH PERFORMANCE
+20.52% -
YEAR-TO-DATE PERFORMANCE
+17.85% -
1 YEAR PERFORMANCE
+22.17%
Bank First Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $101.02 | $102.45 (1.42%) | $102.56 | $101.02 | 13,976 | $1.03 B |
| 11/15/2024 | $103.15 | $101.84 (-1.27%) | $103.15 | $100.95 | 15,033 | $1.02 B |
| 11/14/2024 | $103.00 | $102.70 (-0.29%) | $103.00 | $99.77 | 19,502 | $1.03 B |
| 11/13/2024 | $106.58 | $103.29 (-3.09%) | $106.58 | $103.26 | 33,435 | $1.03 B |
| 11/12/2024 | $108.16 | $106.43 (-1.6%) | $108.41 | $104.74 | 34,400 | $1.07 B |
| 11/11/2024 | $106.71 | $108.17 (1.37%) | $109.83 | $105.46 | 15,600 | $1.08 B |
| 11/08/2024 | $102.04 | $105.01 (2.91%) | $105.29 | $102.04 | 13,000 | $1.05 B |
| 11/07/2024 | $107.83 | $102.40 (-5.04%) | $107.83 | $101.84 | 23,800 | $1.03 B |
| 11/06/2024 | $97.90 | $108.31 (10.63%) | $108.98 | $97.90 | 70,247 | $1.08 B |
| 11/05/2024 | $92.15 | $94.98 (3.07%) | $95.00 | $92.15 | 13,522 | $950.96 M |
| 11/04/2024 | $91.25 | $92.03 (0.85%) | $92.36 | $91.20 | 16,317 | $921.42 M |
| 11/01/2024 | $92.75 | $92.38 (-0.4%) | $92.84 | $91.88 | 9,143 | $924.93 M |
| 10/31/2024 | $92.84 | $92.01 (-0.89%) | $92.96 | $91.69 | 12,238 | $921.22 M |
| 10/30/2024 | $94.25 | $93.55 (-0.74%) | $95.75 | $93.55 | 11,500 | $936.64 M |
| 10/29/2024 | $92.07 | $93.75 (1.82%) | $94.25 | $92.07 | 13,324 | $938.64 M |
| 10/28/2024 | $91.44 | $93.00 (1.71%) | $93.59 | $90.30 | 10,920 | $931.13 M |
| 10/25/2024 | $92.14 | $90.27 (-2.03%) | $92.14 | $90.01 | 12,138 | $903.80 M |
| 10/24/2024 | $92.97 | $91.73 (-1.33%) | $92.97 | $91.39 | 10,006 | $918.42 M |
| 10/23/2024 | $92.47 | $93.07 (0.65%) | $93.14 | $92.26 | 10,300 | $931.83 M |
| 10/22/2024 | $92.55 | $93.46 (0.98%) | $94.07 | $92.47 | 11,200 | $935.74 M |
| 10/21/2024 | $94.85 | $91.82 (-3.19%) | $94.85 | $91.82 | 13,400 | $919.32 M |
| 10/18/2024 | $96.27 | $94.81 (-1.52%) | $96.27 | $94.31 | 15,300 | $949.26 M |
| 10/17/2024 | $95.00 | $96.28 (1.35%) | $96.28 | $93.82 | 16,727 | $965.30 M |
| 10/16/2024 | $92.95 | $94.07 (1.2%) | $94.59 | $92.83 | 27,500 | $943.14 M |
| 10/15/2024 | $90.70 | $91.20 (0.55%) | $93.40 | $88.63 | 23,445 | $914.37 M |
| 10/14/2024 | $89.43 | $89.50 (0.08%) | $89.90 | $87.55 | 10,447 | $897.32 M |
| 10/11/2024 | $89.51 | $89.60 (0.1%) | $89.95 | $88.99 | 13,109 | $898.33 M |
| 10/10/2024 | $87.01 | $86.63 (-0.44%) | $87.56 | $86.11 | 12,418 | $868.55 M |
| 10/09/2024 | $86.74 | $87.85 (1.28%) | $88.77 | $86.74 | 18,340 | $880.78 M |
| 10/08/2024 | $87.07 | $86.72 (-0.4%) | $87.53 | $86.41 | 10,647 | $869.45 M |
| 10/07/2024 | $87.00 | $86.53 (-0.54%) | $87.24 | $86.39 | 9,512 | $867.55 M |
| 10/04/2024 | $87.76 | $87.24 (-0.59%) | $87.92 | $86.55 | 11,725 | $874.67 M |
| 10/03/2024 | $87.18 | $86.50 (-0.78%) | $87.28 | $85.93 | 11,700 | $867.25 M |
| 10/02/2024 | $87.05 | $86.87 (-0.21%) | $87.58 | $86.57 | 13,424 | $870.96 M |
| 10/01/2024 | $90.04 | $87.80 (-2.49%) | $90.48 | $87.29 | 16,900 | $880.28 M |
| 09/30/2024 | $87.59 | $90.70 (3.55%) | $90.73 | $87.59 | 18,926 | $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 |