5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-6.52%
3 MONTH PERFORMANCE
+10.14%
6 MONTH PERFORMANCE
+20.96%
YEAR-TO-DATE PERFORMANCE
+15.28%
1 YEAR PERFORMANCE
+15.28%
Bank First Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $97.99 | $99.90 (1.95%) | $99.95 | $97.99 | 5,033 | |
| 12/27/2024 | $99.41 | $98.67 (-0.74%) | $99.41 | $97.37 | 13,241 | $982.71 M |
| 12/26/2024 | $99.09 | $100.31 (1.23%) | $100.31 | $98.95 | 7,812 | $999.04 M |
| 12/24/2024 | $98.98 | $100.35 (1.38%) | $100.35 | $98.98 | 5,331 | $999.44 M |
| 12/23/2024 | $101.00 | $99.62 (-1.37%) | $101.00 | $99.26 | 17,022 | $992.17 M |
| 12/20/2024 | $98.69 | $101.55 (2.9%) | $101.55 | $98.69 | 64,612 | $1.01 B |
| 12/19/2024 | $102.50 | $100.43 (-2.02%) | $102.74 | $99.78 | 20,800 | $1.00 B |
| 12/18/2024 | $107.43 | $101.21 (-5.79%) | $107.43 | $100.18 | 23,800 | $1.01 B |
| 12/17/2024 | $107.75 | $106.45 (-1.21%) | $107.75 | $106.00 | 18,603 | $1.06 B |
| 12/16/2024 | $106.54 | $107.79 (1.17%) | $108.45 | $106.20 | 12,100 | $1.07 B |
| 12/13/2024 | $106.99 | $106.79 (-0.19%) | $106.99 | $106.27 | 10,932 | $1.07 B |
| 12/12/2024 | $108.35 | $107.20 (-1.06%) | $109.00 | $106.93 | 14,400 | $1.07 B |
| 12/11/2024 | $108.57 | $108.79 (0.2%) | $109.80 | $108.00 | 19,916 | $1.08 B |
| 12/10/2024 | $104.25 | $107.73 (3.34%) | $107.74 | $104.25 | 15,800 | $1.08 B |
| 12/09/2024 | $106.13 | $105.12 (-0.95%) | $108.30 | $105.12 | 15,500 | $1.05 B |
| 12/06/2024 | $105.50 | $106.50 (0.95%) | $106.50 | $105.00 | 12,700 | $1.06 B |
| 12/05/2024 | $107.10 | $106.50 (-0.56%) | $107.30 | $106.50 | 12,800 | $1.06 B |
| 12/04/2024 | $106.18 | $107.01 (0.78%) | $107.01 | $104.68 | 17,547 | $1.07 B |
| 12/03/2024 | $106.62 | $106.05 (-0.53%) | $107.93 | $106.00 | 20,615 | $1.06 B |
| 12/02/2024 | $107.03 | $106.97 (-0.06%) | $108.57 | $106.25 | 14,939 | $1.07 B |
| 11/29/2024 | $107.10 | $106.87 (-0.21%) | $108.08 | $106.25 | 11,500 | $1.06 B |
| 11/27/2024 | $106.69 | $106.64 (-0.05%) | $107.97 | $106.05 | 19,100 | $1.06 B |
| 11/26/2024 | $106.26 | $106.28 (0.02%) | $107.87 | $105.43 | 17,017 | $1.06 B |
| 11/25/2024 | $110.20 | $107.04 (-2.87%) | $110.49 | $106.97 | 24,739 | $1.07 B |
| 11/22/2024 | $104.52 | $106.79 (2.17%) | $106.97 | $104.14 | 15,500 | $1.06 B |
| 11/21/2024 | $103.07 | $104.84 (1.72%) | $106.05 | $103.07 | 13,311 | $1.04 B |
| 11/20/2024 | $102.27 | $102.75 (0.47%) | $103.14 | $102.06 | 10,520 | $1.02 B |
| 11/19/2024 | $100.44 | $102.63 (2.18%) | $102.63 | $100.44 | 9,410 | $1.03 B |
| 11/18/2024 | $101.02 | $102.45 (1.42%) | $102.56 | $101.02 | 14,000 | $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 |