Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
129.86
-0.67 (-0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bank First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.73 | 131.22 | 129.61 | 129.86 | 129.86 | -0.51% | 48,959 |
| Dec 4, 2025 | 130.00 | 131.15 | 125.68 | 130.53 | 130.53 | 0.73% | 82,089 |
| Dec 3, 2025 | 125.40 | 129.87 | 125.40 | 129.59 | 129.59 | 3.17% | 45,843 |
| Dec 2, 2025 | 127.00 | 127.93 | 124.10 | 125.61 | 125.61 | -0.63% | 106,529 |
| Dec 1, 2025 | 123.43 | 126.40 | 122.95 | 126.40 | 126.40 | 1.34% | 46,406 |
| Nov 28, 2025 | 126.05 | 126.05 | 124.35 | 124.73 | 124.73 | -0.56% | 23,058 |
| Nov 26, 2025 | 125.40 | 127.01 | 124.62 | 125.43 | 125.43 | -0.71% | 58,186 |
| Nov 25, 2025 | 124.35 | 127.78 | 120.82 | 126.33 | 126.33 | 2.26% | 56,506 |
| Nov 24, 2025 | 122.71 | 124.14 | 122.43 | 123.54 | 123.54 | 0.15% | 39,418 |
| Nov 21, 2025 | 119.15 | 124.47 | 119.15 | 123.36 | 123.36 | 3.59% | 66,866 |
| Nov 20, 2025 | 122.26 | 124.31 | 119.08 | 119.08 | 119.08 | -1.43% | 59,409 |
| Nov 19, 2025 | 121.40 | 122.00 | 119.62 | 120.81 | 120.81 | -0.06% | 41,936 |
| Nov 18, 2025 | 120.17 | 122.40 | 120.17 | 120.88 | 120.88 | -0.06% | 47,842 |
| Nov 17, 2025 | 124.75 | 125.11 | 120.76 | 120.95 | 120.95 | -3.05% | 75,996 |
| Nov 14, 2025 | 123.80 | 125.43 | 121.25 | 124.76 | 124.76 | 0.66% | 64,814 |
| Nov 13, 2025 | 125.47 | 126.24 | 123.25 | 123.94 | 123.94 | -0.99% | 54,638 |
| Nov 12, 2025 | 125.79 | 127.00 | 124.94 | 125.18 | 125.18 | -0.42% | 61,840 |
| Nov 11, 2025 | 125.11 | 126.03 | 123.58 | 125.71 | 125.71 | 1.01% | 27,520 |
| Nov 10, 2025 | 124.66 | 125.74 | 123.43 | 124.45 | 124.45 | 0.25% | 56,825 |
| Nov 7, 2025 | 122.78 | 124.20 | 122.26 | 124.14 | 124.14 | 1.36% | 46,183 |
| Nov 6, 2025 | 123.81 | 124.64 | 122.20 | 122.47 | 122.47 | -1.17% | 68,892 |
| Nov 5, 2025 | 120.55 | 124.21 | 120.55 | 123.92 | 123.92 | 2.57% | 80,136 |
| Nov 4, 2025 | 121.62 | 122.54 | 119.90 | 120.81 | 120.81 | -1.17% | 66,270 |
| Nov 3, 2025 | 122.12 | 123.91 | 121.11 | 122.24 | 122.24 | 0.10% | 67,721 |
| Oct 31, 2025 | 125.38 | 127.56 | 122.02 | 122.12 | 122.12 | -2.14% | 101,417 |
| Oct 30, 2025 | 124.58 | 130.62 | 123.96 | 124.79 | 124.79 | 0.41% | 61,616 |
| Oct 29, 2025 | 129.50 | 131.98 | 124.01 | 124.28 | 124.28 | -4.70% | 102,590 |
| Oct 28, 2025 | 130.79 | 132.16 | 128.70 | 130.41 | 130.41 | -0.35% | 75,407 |
| Oct 27, 2025 | 131.52 | 132.29 | 129.86 | 130.87 | 130.87 | -0.40% | 59,595 |
| Oct 24, 2025 | 130.04 | 132.53 | 130.04 | 131.40 | 131.40 | 2.18% | 48,222 |
| Oct 23, 2025 | 132.34 | 134.47 | 127.57 | 128.60 | 128.60 | -2.72% | 74,063 |
| Oct 22, 2025 | 127.79 | 135.27 | 126.47 | 132.19 | 132.19 | 3.98% | 87,374 |
| Oct 21, 2025 | 124.40 | 127.14 | 123.78 | 127.13 | 127.13 | 2.22% | 52,229 |
| Oct 20, 2025 | 121.84 | 125.25 | 121.57 | 124.37 | 124.37 | 2.83% | 74,431 |
| Oct 17, 2025 | 122.02 | 123.17 | 120.64 | 120.95 | 120.95 | -0.07% | 94,616 |
| Oct 16, 2025 | 130.25 | 133.58 | 119.72 | 121.03 | 121.03 | -7.43% | 211,215 |
| Oct 15, 2025 | 135.02 | 135.14 | 129.56 | 130.75 | 130.75 | -3.10% | 97,309 |
| Oct 14, 2025 | 128.37 | 135.72 | 128.37 | 134.93 | 134.93 | 4.69% | 76,881 |
| Oct 13, 2025 | 128.67 | 129.09 | 126.67 | 128.89 | 128.89 | 1.71% | 69,451 |
| Oct 10, 2025 | 130.00 | 132.14 | 126.69 | 126.72 | 126.72 | -1.87% | 97,793 |
| Oct 9, 2025 | 131.51 | 131.70 | 128.35 | 129.13 | 129.13 | -2.17% | 57,159 |
| Oct 8, 2025 | 132.76 | 133.32 | 129.94 | 131.99 | 131.99 | 0.17% | 67,367 |
| Oct 7, 2025 | 132.15 | 134.74 | 131.65 | 131.77 | 131.77 | -0.72% | 108,674 |
| Oct 6, 2025 | 129.50 | 134.61 | 128.60 | 132.73 | 132.73 | 3.42% | 127,075 |
| Oct 3, 2025 | 125.10 | 128.73 | 124.91 | 128.34 | 128.34 | 3.19% | 95,483 |
| Oct 2, 2025 | 121.70 | 125.09 | 119.95 | 124.37 | 124.37 | 2.04% | 73,433 |
| Oct 1, 2025 | 120.37 | 121.95 | 119.23 | 121.88 | 121.88 | 0.47% | 102,266 |
| Sep 30, 2025 | 120.82 | 124.76 | 120.03 | 121.31 | 121.31 | 0.36% | 74,205 |
| Sep 29, 2025 | 125.00 | 125.95 | 120.65 | 120.87 | 120.87 | -2.81% | 112,395 |
| Sep 26, 2025 | 124.34 | 125.40 | 123.78 | 124.37 | 124.37 | 0.20% | 41,255 |
| Sep 25, 2025 | 123.81 | 125.85 | 122.16 | 124.12 | 124.12 | -0.15% | 102,719 |
| Sep 24, 2025 | 125.73 | 126.77 | 124.12 | 124.31 | 124.31 | -1.13% | 81,473 |
| Sep 23, 2025 | 127.02 | 128.19 | 124.86 | 125.73 | 125.28 | -0.58% | 99,851 |
| Sep 22, 2025 | 127.28 | 127.28 | 125.05 | 126.46 | 126.01 | -0.79% | 98,751 |
| Sep 19, 2025 | 129.52 | 129.52 | 125.88 | 127.47 | 127.01 | -1.49% | 434,944 |
| Sep 18, 2025 | 126.36 | 129.53 | 123.17 | 129.40 | 128.94 | 2.69% | 101,679 |
| Sep 17, 2025 | 124.94 | 129.22 | 124.21 | 126.02 | 125.56 | 1.31% | 118,893 |
| Sep 16, 2025 | 124.90 | 125.74 | 123.28 | 124.39 | 123.94 | -0.79% | 63,517 |
| Sep 15, 2025 | 128.40 | 128.64 | 124.67 | 125.38 | 124.93 | -1.82% | 77,127 |
| Sep 12, 2025 | 128.55 | 130.78 | 124.23 | 127.70 | 127.24 | -0.43% | 71,473 |
| Sep 11, 2025 | 128.48 | 128.79 | 125.00 | 128.25 | 127.79 | -0.09% | 108,990 |
| Sep 10, 2025 | 128.23 | 129.80 | 126.92 | 128.36 | 127.90 | 0.01% | 74,227 |
| Sep 9, 2025 | 130.36 | 131.09 | 128.34 | 128.35 | 127.89 | -1.72% | 59,509 |
| Sep 8, 2025 | 128.55 | 131.40 | 128.13 | 130.60 | 130.13 | 2.06% | 45,227 |
| Sep 5, 2025 | 129.43 | 132.51 | 126.45 | 127.97 | 127.51 | -1.01% | 154,034 |
| Sep 4, 2025 | 128.54 | 129.27 | 127.07 | 129.27 | 128.81 | 1.02% | 46,149 |
| Sep 3, 2025 | 128.27 | 130.00 | 127.00 | 127.97 | 127.51 | -0.61% | 65,304 |
| Sep 2, 2025 | 128.56 | 130.03 | 127.85 | 128.75 | 128.29 | -0.90% | 47,724 |
| Aug 29, 2025 | 130.79 | 130.79 | 129.08 | 129.92 | 129.46 | -0.19% | 41,609 |
| Aug 28, 2025 | 130.68 | 130.68 | 127.81 | 130.17 | 129.70 | 0.01% | 102,020 |
| Aug 27, 2025 | 129.55 | 131.01 | 128.08 | 130.16 | 129.69 | -0.18% | 94,739 |
| Aug 26, 2025 | 128.45 | 130.75 | 128.23 | 130.40 | 129.93 | 1.12% | 81,943 |
| Aug 25, 2025 | 127.60 | 129.64 | 126.90 | 128.96 | 128.50 | 0.81% | 72,443 |
| Aug 22, 2025 | 122.81 | 128.35 | 121.80 | 127.92 | 127.46 | 4.48% | 97,758 |
| Aug 21, 2025 | 122.35 | 124.38 | 121.40 | 122.44 | 122.00 | -0.37% | 93,101 |
| Aug 20, 2025 | 122.74 | 123.60 | 121.00 | 122.89 | 122.45 | 0.73% | 153,952 |
| Aug 19, 2025 | 123.11 | 124.41 | 121.26 | 122.00 | 121.56 | -0.56% | 109,859 |
| Aug 18, 2025 | 120.90 | 122.80 | 119.35 | 122.69 | 122.25 | 1.26% | 118,969 |
| Aug 15, 2025 | 124.24 | 126.16 | 120.73 | 121.16 | 120.73 | -2.15% | 174,370 |
| Aug 14, 2025 | 123.15 | 125.59 | 121.40 | 123.82 | 123.38 | -0.38% | 94,986 |
| Aug 13, 2025 | 122.60 | 124.83 | 121.13 | 124.29 | 123.85 | 2.02% | 125,734 |
| Aug 12, 2025 | 117.90 | 122.04 | 117.03 | 121.83 | 121.39 | 4.09% | 97,391 |
| Aug 11, 2025 | 116.67 | 117.42 | 115.76 | 117.04 | 116.62 | 0.51% | 44,185 |
| Aug 8, 2025 | 116.46 | 117.19 | 115.66 | 116.45 | 116.03 | 0.78% | 41,370 |
| Aug 7, 2025 | 117.77 | 118.04 | 115.29 | 115.55 | 115.14 | -1.63% | 82,195 |
| Aug 6, 2025 | 118.20 | 118.86 | 117.28 | 117.46 | 117.04 | -0.52% | 97,049 |
| Aug 5, 2025 | 118.07 | 118.55 | 116.68 | 118.07 | 117.65 | 0.13% | 90,168 |
| Aug 4, 2025 | 117.91 | 118.44 | 116.64 | 117.92 | 117.50 | 0.65% | 118,467 |
| Aug 1, 2025 | 117.82 | 121.42 | 115.46 | 117.16 | 116.74 | -1.40% | 163,864 |
| Jul 31, 2025 | 118.58 | 122.46 | 117.51 | 118.82 | 118.39 | -0.66% | 141,276 |
| Jul 30, 2025 | 123.79 | 124.50 | 118.69 | 119.61 | 119.18 | -3.23% | 137,120 |
| Jul 29, 2025 | 126.91 | 128.48 | 123.14 | 123.60 | 123.16 | -1.87% | 162,090 |
| Jul 28, 2025 | 126.69 | 129.12 | 125.42 | 125.96 | 125.51 | -0.29% | 132,476 |
| Jul 25, 2025 | 127.83 | 127.83 | 125.62 | 126.33 | 125.88 | -1.40% | 51,002 |
| Jul 24, 2025 | 132.29 | 132.49 | 128.08 | 128.12 | 127.66 | -3.15% | 59,559 |
| Jul 23, 2025 | 130.02 | 132.59 | 129.11 | 132.29 | 131.82 | 2.23% | 153,592 |
| Jul 22, 2025 | 127.33 | 129.90 | 124.53 | 129.41 | 128.95 | 1.79% | 142,325 |
| Jul 21, 2025 | 127.92 | 128.97 | 126.37 | 127.13 | 126.67 | 0.76% | 124,965 |
| Jul 18, 2025 | 124.00 | 127.95 | 123.08 | 126.17 | 125.72 | 0.31% | 191,771 |
| Jul 17, 2025 | 120.95 | 126.29 | 118.70 | 125.78 | 125.33 | 3.76% | 245,984 |