Bank First Corporation - BFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	119.15	123.36	123.36	124.47	119.15	66,900
November 20, 2025	122.26	119.08	119.08	124.31	119.08	59,409
November 19, 2025	121.4	120.81	120.81	122	119.62	41,936
November 18, 2025	120.17	120.88	120.88	122.4	120.17	47,842
November 17, 2025	124.75	120.95	120.95	125.11	120.76	76,000
November 14, 2025	123.8	124.76	124.76	125.43	121.25	64,800
November 13, 2025	125.47	123.94	123.94	126.24	123.25	54,600
November 12, 2025	125.79	125.18	125.18	127	124.94	61,800
November 11, 2025	125.11	125.71	125.71	126.03	123.58	27,500
November 10, 2025	124.66	124.45	124.45	125.74	123.43	56,825
November 07, 2025	122.78	124.14	124.14	124.2	122.26	46,200
November 06, 2025	123.81	122.47	122.47	124.64	122.2	68,900
November 05, 2025	120.55	123.92	123.92	124.21	120.55	80,136
November 04, 2025	121.62	120.81	120.81	122.54	119.9	66,300
November 03, 2025	122.12	122.24	122.24	123.91	121.11	67,721
October 31, 2025	125.38	122.12	122.12	127.56	122.02	101,417
October 30, 2025	124.58	124.79	124.79	130.62	123.96	61,616
October 29, 2025	129.5	124.28	124.28	131.98	124.01	102,600
October 28, 2025	130.79	130.41	130.41	132.16	128.7	75,407
October 27, 2025	131.52	130.87	130.87	132.29	129.86	59,600
October 24, 2025	130.04	131.4	131.4	132.53	130.04	48,222
October 23, 2025	132.34	128.6	128.6	134.47	127.57	74,100
October 22, 2025	127.79	132.19	132.19	135.27	126.47	87,400
October 21, 2025	124.4	127.13	127.13	127.14	123.78	52,229
October 20, 2025	121.84	124.37	124.37	125.25	121.57	74,431
October 17, 2025	122.02	120.95	120.95	123.17	120.64	94,616

Bank First Corporation (BFC) NASDAQ