5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
-3.99%
6 MONTH PERFORMANCE
+7.71%
YEAR-TO-DATE PERFORMANCE
+25.88%
1 YEAR PERFORMANCE
+16.71%
Bank First Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/04/2025 | $121.62 | $120.81 (-0.67%) | $122.54 | $119.90 | 66.30 K | $1.19 B |
| 11/03/2025 | $122.12 | $122.24 (0.1%) | $123.91 | $121.11 | 67.72 K | $1.20 B |
| 10/31/2025 | $125.38 | $122.12 (-2.6%) | $127.56 | $122.02 | 101.42 K | $1.20 B |
| 10/30/2025 | $124.58 | $124.79 (0.17%) | $130.62 | $123.96 | 61.62 K | $1.23 B |
| 10/29/2025 | $129.50 | $124.28 (-4.03%) | $131.98 | $124.01 | 102.60 K | $1.22 B |
| 10/28/2025 | $130.79 | $130.41 (-0.29%) | $132.16 | $128.70 | 75.41 K | $1.28 B |
| 10/27/2025 | $131.52 | $130.87 (-0.49%) | $132.29 | $129.86 | 59.60 K | $1.29 B |
| 10/24/2025 | $130.04 | $131.40 (1.05%) | $132.53 | $130.04 | 48.22 K | $1.30 B |
| 10/23/2025 | $132.34 | $128.60 (-2.83%) | $134.47 | $127.57 | 74.10 K | $1.27 B |
| 10/22/2025 | $127.79 | $132.19 (3.44%) | $135.27 | $126.47 | 87.40 K | $1.31 B |
| 10/21/2025 | $124.40 | $127.13 (2.19%) | $127.14 | $123.78 | 52.23 K | $1.26 B |
| 10/20/2025 | $121.84 | $124.37 (2.08%) | $125.25 | $121.57 | 74.43 K | $1.23 B |
| 10/17/2025 | $122.02 | $120.95 (-0.88%) | $123.17 | $120.64 | 94.62 K | $1.20 B |
| 10/16/2025 | $130.25 | $121.03 (-7.08%) | $133.58 | $119.72 | 211.22 K | $1.20 B |
| 10/15/2025 | $135.02 | $130.75 (-3.16%) | $135.14 | $129.56 | 97.31 K | $1.29 B |
| 10/14/2025 | $128.37 | $134.93 (5.11%) | $135.72 | $128.37 | 76.90 K | $1.34 B |
| 10/13/2025 | $128.67 | $128.89 (0.17%) | $129.09 | $126.67 | 69.50 K | $1.28 B |
| 10/10/2025 | $130.00 | $126.72 (-2.52%) | $132.14 | $126.69 | 97.80 K | $1.25 B |
| 10/09/2025 | $131.51 | $129.13 (-1.81%) | $131.70 | $128.35 | 57.20 K | $1.28 B |
| 10/08/2025 | $132.76 | $131.99 (-0.58%) | $133.32 | $129.94 | 67.40 K | $1.31 B |
| 10/07/2025 | $132.15 | $131.77 (-0.29%) | $134.74 | $131.65 | 108.70 K | $1.30 B |
| 10/06/2025 | $129.50 | $132.73 (2.49%) | $134.60 | $128.60 | 127.10 K | $1.31 B |
| 10/03/2025 | $125.10 | $128.34 (2.59%) | $128.73 | $124.91 | 95.50 K | $1.27 B |
| 10/02/2025 | $121.70 | $124.37 (2.19%) | $125.09 | $119.95 | 73.43 K | $1.23 B |
| 10/01/2025 | $120.37 | $121.88 (1.25%) | $121.95 | $119.23 | 102.30 K | $1.21 B |
| 09/30/2025 | $120.82 | $121.31 (0.41%) | $124.76 | $120.03 | 74.21 K | $1.20 B |
| 09/29/2025 | $125.00 | $120.87 (-3.3%) | $125.95 | $120.65 | 112.40 K | $1.20 B |
| 09/26/2025 | $124.34 | $124.37 (0.02%) | $125.40 | $123.78 | 41.30 K | $1.23 B |
| 09/25/2025 | $123.81 | $124.12 (0.25%) | $125.85 | $122.16 | 102.72 K | $1.23 B |
| 09/24/2025 | $125.73 | $124.31 (-1.13%) | $126.77 | $124.12 | 81.50 K | $1.23 B |
| 09/23/2025 | $127.02 | $125.73 (-1.02%) | $128.19 | $124.86 | 99.90 K | $1.24 B |
| 09/22/2025 | $127.28 | $126.46 (-0.64%) | $127.28 | $125.05 | 98.80 K | $1.25 B |
| 09/19/2025 | $129.52 | $127.47 (-1.58%) | $129.52 | $125.88 | 434.94 K | $1.26 B |
| 09/18/2025 | $126.36 | $129.40 (2.41%) | $129.53 | $123.17 | 101.70 K | $1.28 B |
| 09/17/2025 | $124.94 | $126.02 (0.86%) | $129.22 | $124.21 | 118.90 K | $1.25 B |
| 09/16/2025 | $124.90 | $124.39 (-0.41%) | $125.74 | $123.28 | 63.52 K | $1.23 B |
| 09/15/2025 | $128.40 | $125.38 (-2.35%) | $128.64 | $124.67 | 77.13 K | $1.24 B |
| 09/12/2025 | $128.55 | $127.70 (-0.66%) | $130.78 | $124.23 | 71.50 K | $1.26 B |
| 09/11/2025 | $128.48 | $128.25 (-0.18%) | $128.79 | $125.00 | 109.00 K | $1.27 B |
| 09/10/2025 | $128.23 | $128.36 (0.1%) | $129.80 | $126.92 | 74.23 K | $1.27 B |
| 09/09/2025 | $130.36 | $128.35 (-1.54%) | $131.09 | $128.34 | 59.51 K | $1.27 B |
| 09/08/2025 | $128.55 | $130.60 (1.59%) | $131.40 | $128.13 | 45.23 K | $1.29 B |
| 09/05/2025 | $129.43 | $127.97 (-1.13%) | $132.51 | $126.45 | 154.03 K | $1.27 B |
| 09/04/2025 | $128.54 | $129.27 (0.57%) | $129.27 | $127.07 | 46.15 K | $1.28 B |
| 09/03/2025 | $128.27 | $127.97 (-0.23%) | $130.00 | $127.00 | 65.30 K | $1.27 B |
| 09/02/2025 | $128.56 | $128.75 (0.15%) | $130.03 | $127.85 | 47.72 K | $1.27 B |
| 08/29/2025 | $130.79 | $129.92 (-0.67%) | $130.79 | $129.08 | 41.61 K | $1.29 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.
