5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-9.02%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
-0.32%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+30.83%
Bank First Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
