Bank First Corporation - BFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	141.87	142.97	142.97	142.97	139.97	143,600
February 19, 2026	143.59	141.87	141.87	144.59	140.83	115,500
February 18, 2026	147.07	144.32	144.32	149.28	143.77	75,300
February 17, 2026	146	146.82	146.82	149.63	144.99	92,132
February 13, 2026	144.83	146	146	147.17	143.95	67,721
February 12, 2026	148	145.17	145.17	150.73	144.31	116,600
February 11, 2026	149.93	146.99	146.99	151.74	145.47	126,600
February 10, 2026	151.84	149.84	149.84	152.85	148.15	45,213
February 09, 2026	150.95	151.84	151.84	153	150.95	65,933
February 06, 2026	149.77	151.51	151.51	152.55	148.96	70,500
February 05, 2026	147.23	148.27	148.27	150.65	146.66	77,100
February 04, 2026	147.3	148.23	148.23	150	147.3	109,722
February 03, 2026	144.42	146.38	146.38	146.91	143.14	124,605
February 02, 2026	140.54	144.96	144.96	145.54	140.35	79,310
January 30, 2026	137.32	139.54	139.54	140.15	136.06	73,800
January 29, 2026	136.55	138.6	138.6	138.6	134.17	61,900
January 28, 2026	138.46	135.88	135.88	138.8	135.55	43,841
January 27, 2026	139.04	138.39	138.39	141.19	136.69	62,000
January 26, 2026	136.58	139.25	139.25	139.36	135.03	75,546
January 23, 2026	135.35	137.32	137.32	142.12	135.35	169,300
January 22, 2026	135.48	135.82	135.82	138.01	128.03	66,100
January 21, 2026	127.86	135.68	135.68	135.9	126.95	84,606
January 20, 2026	128.14	128.44	128.44	129.33	127.95	38,300
January 16, 2026	129.34	129.59	129.59	131.27	129.04	40,900
January 15, 2026	126.69	129.78	129.78	130	126.16	42,059
January 14, 2026	123.89	126.27	126.27	126.27	123.88	29,000
January 13, 2026	123.72	123.7	123.7	124.6	122.21	42,109
January 12, 2026	121.77	123.14	123.14	123.59	121.77	49,000
January 09, 2026	125.23	122.61	122.61	126.34	121.95	62,534
January 08, 2026	121.25	125.44	125.44	126.13	121.25	51,014
January 07, 2026	123.73	122	122	125.07	121.77	64,437
January 06, 2026	123.88	123.5	123.5	124.96	122.56	41,600
January 05, 2026	120.55	123.59	123.59	125.34	120.55	73,500
January 02, 2026	122.25	120.63	120.63	122.82	120.05	51,400
December 31, 2025	123.45	121.82	121.82	123.63	121.01	38,100
December 30, 2025	125.59	123.1	123.1	125.59	122.86	39,600
December 29, 2025	126.91	125.49	125.49	129.97	125.05	40,145
December 26, 2025	127.77	126.93	126.93	128.9	126.93	26,300
December 24, 2025	129.03	128.36	128.36	130	128.19	27,304
December 23, 2025	130.03	129.43	128.98	131.14	129.43	39,031
December 22, 2025	132.67	131	130.54	134.6	130.18	59,300
December 19, 2025	136.12	132.47	132.47	136.12	131.14	215,191
December 18, 2025	136.67	136.06	136.06	137.56	135.38	37,509
December 17, 2025	135.02	135.13	135.13	135.99	132.74	47,405
December 16, 2025	135.32	135.42	135.42	139.71	134.57	51,500
December 15, 2025	136.54	135.51	135.51	136.6	134.26	50,107
December 12, 2025	136.21	135.26	135.26	137.5	134.62	41,931
December 11, 2025	134.58	136.12	136.12	138.06	134.56	74,235
December 10, 2025	129.95	134.77	134.77	135.17	129.95	63,600
December 09, 2025	131.01	130.33	130.33	132	130.17	74,500
December 08, 2025	129.65	130.6	130.6	131.02	127.72	72,600
December 05, 2025	130.73	129.86	129.86	131.22	129.61	49,000
December 04, 2025	130	130.53	130.53	131.15	125.68	82,089
December 03, 2025	125.4	129.59	129.59	129.87	125.4	45,843
December 02, 2025	127	125.61	125.61	127.93	124.1	106,600
December 01, 2025	123.43	126.4	126.4	126.4	122.95	46,412
November 28, 2025	126.05	124.73	124.73	126.05	124.35	23,100
November 26, 2025	125.4	125.43	125.43	127.01	124.62	58,200
November 25, 2025	124.35	126.33	126.33	127.78	120.82	73,142
November 24, 2025	122.71	123.54	123.54	124.14	122.43	39,912

Bank First Corporation (BFC) NASDAQ