Skip to main content
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
134.20
-2.37 (-1.74%)
Mar 6, 2026, 1:10 PM EST - Market open

Bank First Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026133.07133.32131.04132.54--2.95%79,088
Mar 5, 2026138.26138.77135.16136.57136.57-1.85%86,706
Mar 4, 2026139.31140.19137.41139.14139.140.84%78,504
Mar 3, 2026135.68138.35134.50137.99137.99-0.19%72,651
Mar 2, 2026132.30138.64131.82138.25138.252.66%79,955
Feb 27, 2026137.45137.59133.56134.67134.67-3.86%113,497
Feb 26, 2026142.75143.20139.77140.08140.08-1.31%94,131
Feb 25, 2026139.98141.96139.18141.94141.941.82%72,632
Feb 24, 2026140.41140.75137.55139.40139.40-0.51%103,129
Feb 23, 2026143.22144.34138.12140.12140.12-2.00%154,576
Feb 20, 2026141.87142.97139.97142.97142.970.78%143,574
Feb 19, 2026143.59144.59140.83141.87141.87-1.70%115,494
Feb 18, 2026147.07149.28143.77144.32144.32-1.70%75,278
Feb 17, 2026146.00149.63144.99146.82146.820.56%92,132
Feb 13, 2026144.83147.17143.95146.00146.000.57%67,721
Feb 12, 2026148.00150.73144.31145.17145.17-1.24%116,558
Feb 11, 2026149.93151.74145.47146.99146.99-1.90%126,562
Feb 10, 2026151.84152.85148.15149.84149.84-1.32%51,064
Feb 9, 2026150.95153.00150.95151.84151.840.22%65,933
Feb 6, 2026149.77152.55148.96151.51151.512.19%70,451
Feb 5, 2026147.23150.65146.66148.27148.270.03%77,075
Feb 4, 2026147.30150.00147.30148.23148.231.26%109,722
Feb 3, 2026144.42146.91143.14146.38146.380.98%124,605
Feb 2, 2026140.54145.54140.16144.96144.963.88%80,632
Jan 30, 2026137.32140.15136.06139.54139.540.68%73,761
Jan 29, 2026136.55138.60134.17138.60138.602.00%61,854
Jan 28, 2026138.46138.80135.55135.88135.88-1.81%43,841
Jan 27, 2026139.04141.19136.69138.39138.39-0.62%61,950
Jan 26, 2026136.58139.36135.03139.25139.251.41%75,546
Jan 23, 2026135.35142.12135.35137.32137.321.10%169,262
Jan 22, 2026135.48138.01128.03135.82135.820.10%66,074
Jan 21, 2026127.86135.90126.95135.68135.685.64%84,606
Jan 20, 2026128.14129.33127.95128.44128.44-0.89%38,291
Jan 16, 2026129.34131.27129.04129.59129.59-0.15%40,871
Jan 15, 2026126.69130.00125.70129.78129.782.78%42,859
Jan 14, 2026123.89126.27123.88126.27126.272.08%28,982
Jan 13, 2026123.72124.60122.21123.70123.700.45%42,109
Jan 12, 2026121.77123.59121.77123.14123.140.44%48,966
Jan 9, 2026125.23126.34121.95122.61122.61-2.26%62,534
Jan 8, 2026121.25126.13121.25125.44125.442.82%51,014
Jan 7, 2026123.73125.07121.77122.00122.00-1.21%64,437
Jan 6, 2026123.88124.96122.56123.50123.50-0.07%41,584
Jan 5, 2026120.55125.34120.55123.59123.592.45%73,451
Jan 2, 2026122.25122.82120.05120.63120.63-0.98%51,373
Dec 31, 2025123.45123.63121.01121.82121.82-1.04%38,051
Dec 30, 2025125.59125.59122.86123.10123.10-1.90%39,552
Dec 29, 2025126.91129.97125.05125.49125.49-1.13%40,145
Dec 26, 2025127.77128.90126.93126.93126.93-1.11%26,293
Dec 24, 2025129.03130.00128.19128.36128.36-0.83%27,304
Dec 23, 2025130.03131.14129.43129.43128.98-1.20%39,031
Dec 22, 2025132.67134.60130.18131.00130.54-1.11%59,286
Dec 19, 2025136.12136.12131.14132.47132.01-2.64%235,350
Dec 18, 2025136.67137.56135.38136.06135.590.69%37,509
Dec 17, 2025135.02135.99132.74135.13134.66-0.21%47,405
Dec 16, 2025135.32139.71134.57135.42134.95-0.07%51,482
Dec 15, 2025136.54136.60134.27135.51135.040.18%50,107
Dec 12, 2025136.21137.50134.62135.26134.79-0.63%41,931
Dec 11, 2025134.58138.06134.56136.12135.651.00%74,235
Dec 10, 2025129.95135.17129.95134.77134.303.41%63,599
Dec 9, 2025131.01132.00130.17130.33129.88-0.21%74,473
Dec 8, 2025129.65131.02127.72130.60130.150.57%72,588
Dec 5, 2025130.73131.22129.61129.86129.41-0.51%48,965
Dec 4, 2025130.00131.15125.68130.53130.080.73%82,089
Dec 3, 2025125.40129.87125.40129.59129.143.17%45,843
Dec 2, 2025127.00127.93124.10125.61125.17-0.63%106,551
Dec 1, 2025123.43126.40122.95126.40125.961.34%46,412
Nov 28, 2025126.05126.05124.35124.73124.30-0.56%23,060
Nov 26, 2025125.40127.01124.62125.43124.99-0.71%58,186
Nov 25, 2025124.35127.78120.82126.33125.892.26%73,142
Nov 24, 2025122.71124.14122.43123.54123.110.15%39,912
Nov 21, 2025119.15124.47119.15123.36122.933.59%66,866
Nov 20, 2025122.26124.31119.08119.08118.67-1.43%59,409
Nov 19, 2025121.40122.00119.62120.81120.39-0.06%41,936
Nov 18, 2025120.17122.40120.17120.88120.46-0.06%47,842
Nov 17, 2025124.75125.11120.76120.95120.53-3.05%75,996
Nov 14, 2025123.80125.43121.25124.76124.330.66%64,814
Nov 13, 2025125.47126.24123.25123.94123.51-0.99%54,638
Nov 12, 2025125.79127.00124.94125.18124.74-0.42%61,840
Nov 11, 2025125.11126.03123.58125.71125.271.01%27,520
Nov 10, 2025124.66125.74123.43124.45124.020.25%56,825
Nov 7, 2025122.78124.20122.26124.14123.701.36%46,183
Nov 6, 2025123.81124.64122.20122.47122.04-1.17%68,892
Nov 5, 2025120.55124.21120.55123.92123.492.57%80,136
Nov 4, 2025121.62122.54119.90120.81120.39-1.17%66,270
Nov 3, 2025122.12123.91121.11122.24121.810.10%67,721
Oct 31, 2025125.38127.56122.02122.12121.70-2.14%101,417
Oct 30, 2025124.58130.62123.96124.79124.360.41%61,616
Oct 29, 2025129.50131.98124.01124.28123.85-4.70%102,590
Oct 28, 2025130.79132.16128.70130.41129.96-0.35%75,407
Oct 27, 2025131.52132.29129.86130.87130.41-0.40%59,595
Oct 24, 2025130.04132.53130.04131.40130.942.18%48,222
Oct 23, 2025132.34134.47127.57128.60128.15-2.72%74,063
Oct 22, 2025127.79135.27126.47132.19131.733.98%87,374
Oct 21, 2025124.40127.14123.78127.13126.692.22%52,229
Oct 20, 2025121.84125.25121.57124.37123.942.83%74,431
Oct 17, 2025122.02123.17120.64120.95120.53-0.07%94,616
Oct 16, 2025130.25133.58119.72121.03120.61-7.43%211,215
Oct 15, 2025135.02135.14129.56130.75130.30-3.10%97,309
Oct 14, 2025128.37135.72128.37134.93134.464.69%76,881
Oct 13, 2025128.67129.09126.67128.89128.441.71%69,451