• SPX
  • $5,929.04
  • 2.53 %
  • $146.28
  • DJI
  • $43,729.93
  • 3.57 %
  • $1,508.05
  • N225
  • $39,737.30
  • 0.65 %
  • $256.85
  • FTSE
  • $8,166.68
  • -0.07 %
  • -$5.71
  • IXIC
  • $18,983.47
  • 2.95 %
  • $544.29
Bank First Corporation (BFC) Charts

Bank First Corporation (BFC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$107.86

$12.88

(13.56%)

Day's range
$97.9
Day's range
$108.98
  • 5 DAY PERFORMANCE

    +16.76%
  • 1 MONTH PERFORMANCE

    +23.64%
  • 3 MONTH PERFORMANCE

    +28.42%
  • 6 MONTH PERFORMANCE

    +32.93%
  • YEAR-TO-DATE PERFORMANCE

    +24.46%
  • 1 YEAR PERFORMANCE

    +31.46%

Bank First Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/06/2024 $97.90 $108.31   (10.63%) $108.98 $97.90 69,931 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.