Bank First Corporation - BFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	124.24	121.16	121.16	126.16	120.73	174,400
August 14, 2025	123.15	123.82	123.82	125.59	121.4	94,986
August 13, 2025	122.6	124.29	124.29	124.83	121.13	125,734
August 12, 2025	117.9	121.83	121.83	122.04	117.03	97,400
August 11, 2025	116.67	117.04	117.04	117.42	115.76	44,200
August 08, 2025	116.46	116.45	116.45	117.19	115.66	41,400
August 07, 2025	117.77	115.55	115.55	118.04	115.29	82,200
August 06, 2025	118.2	117.46	117.46	118.86	117.28	97,049
August 05, 2025	118.07	118.07	118.07	118.55	116.68	90,200
August 04, 2025	117.91	117.92	117.92	118.44	116.64	118,467
August 01, 2025	117.82	117.16	117.16	121.42	115.46	163,900
July 31, 2025	118.58	118.82	118.82	122.46	117.51	141,276
July 30, 2025	123.79	119.61	119.61	124.5	118.69	137,120
July 29, 2025	126.91	123.6	123.6	128.48	123.14	162,100
July 28, 2025	126.69	125.96	125.96	129.12	125.42	132,500
July 25, 2025	127.83	126.33	126.33	127.83	125.62	51,002
July 24, 2025	132.29	128.12	128.12	132.49	128.08	59,600
July 23, 2025	130.02	132.29	132.29	132.59	129.11	153,600
July 22, 2025	127.33	129.41	129.41	129.9	124.53	142,325
July 21, 2025	127.92	127.13	127.13	128.97	126.37	125,000
July 18, 2025	124	126.17	126.17	127.95	123.08	191,800
July 17, 2025	120.95	125.78	125.78	126.29	118.7	246,000
July 16, 2025	120.53	121.22	121.22	122.53	117.68	203,300
July 15, 2025	123.04	119.67	119.67	123.44	119.48	314,500
July 14, 2025	119.75	123.13	123.13	123.44	119.75	238,111
July 11, 2025	122.41	119.98	119.98	122.41	119.81	235,000
July 10, 2025	122.87	123	123	125	121.49	122,224
July 09, 2025	123.75	123.01	123.01	123.84	121.19	141,100
July 08, 2025	121.8	123.36	123.36	123.61	120.42	156,408
July 07, 2025	123.76	121.78	121.78	125.22	121.15	178,600
July 03, 2025	123	123.79	123.79	125.27	115.57	241,700
July 02, 2025	120.68	123	123	123.08	119.86	195,800
July 01, 2025	117.66	120.67	120.67	121.34	116.96	238,208
June 30, 2025	119.2	117.65	117.65	119.89	117.59	158,743
June 27, 2025	116.5	118.47	118.47	118.56	113.3	216,700
June 26, 2025	112.18	116.5	116.5	116.52	112.18	175,800
June 25, 2025	114.45	114.02	114.02	114.76	112.91	296,147
June 24, 2025	114.8	115.05	114.6	116.54	114.64	249,000
June 23, 2025	110.67	114.72	114.27	114.72	110.67	99,409
June 20, 2025	112.32	110.95	110.52	112.98	110.46	139,800
June 18, 2025	111.1	111.59	111.15	112.64	109.11	114,600
June 17, 2025	110.6	111.44	111	112.01	110.6	102,900
June 16, 2025	112.98	111.61	111.17	114.92	111.39	94,448
June 13, 2025	114.46	112.02	111.58	115.56	111.89	56,200
June 12, 2025	116.16	115.64	115.19	116.41	113.85	81,400
June 11, 2025	117.05	116.43	115.97	117.34	115.87	80,223
June 10, 2025	115.4	116.75	116.29	116.95	114.7	58,900
June 09, 2025	114.9	114.92	114.47	115.63	113.9	70,609
June 06, 2025	114.46	114.85	114.85	115.28	113.78	124,821
June 05, 2025	113.63	113.35	113.35	113.95	112.54	151,435
June 04, 2025	116.21	113.27	113.27	116.85	113	264,222
June 03, 2025	115.03	116.37	116.37	116.78	114.5	214,600
June 02, 2025	116.04	114.94	114.94	116.78	114.33	206,223
May 30, 2025	115.86	116.3	116.3	116.99	115.45	72,900
May 29, 2025	115.11	115.8	115.8	116	113.75	159,130
May 28, 2025	115.62	114.61	114.61	116.25	114.4	56,528
May 27, 2025	115.15	115.65	115.65	116.23	114.4	38,715
May 23, 2025	113.37	114.46	114.46	114.55	113.2	30,592
May 22, 2025	115.04	114.52	114.52	115.63	113.99	27,900
May 21, 2025	115.92	115.7	115.7	117.03	114.91	24,200

Bank First Corporation (BFC) NASDAQ