Bank First Corporation (BFC) Charts

$99.90

north_east $1.23 (1.25%)
Day's range
$97.99
Day's range
$99.95

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