Bank First Corporation (BFC) NASDAQ

136.99

+0.84(+0.62%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	135.5	136.99	136.99	137.51	134.65	35,462
April 01, 2026	135.84	136.15	136.15	138.37	135.84	70,454
March 31, 2026	134.4	135.06	135.06	135.32	132.6	121,460
March 30, 2026	133.28	133.45	133.45	133.86	132.07	53,859
March 27, 2026	131.63	131.93	131.93	133.09	130.92	41,384
March 26, 2026	131.14	132.64	132.64	133.15	129.81	39,888
March 25, 2026	134.2	132.56	132.56	134.83	130.47	46,873
March 24, 2026	131.68	133.67	133.67	134.55	131.68	70,923
March 23, 2026	133.69	132.68	132.68	137.06	132.36	90,058
March 20, 2026	134.33	130.32	130.32	135.07	129.97	331,602
March 19, 2026	132.05	134.23	134.23	135.12	130.13	113,902
March 18, 2026	134.68	131.93	131.93	135.5	131.51	96,553
March 17, 2026	136.9	135.62	135.62	138.26	135.09	84,277
March 16, 2026	137.18	136.29	136.29	137.5	135.58	77,323
March 13, 2026	135.34	135.44	135.44	138.82	135.02	145,047
March 12, 2026	131.5	134.72	134.72	136.95	130.47	156,092
March 11, 2026	136.61	134.27	134.27	137.07	133.17	105,532
March 10, 2026	134.97	136.67	136.67	140.95	134.52	167,436
March 09, 2026	135.4	135.98	135.98	137.18	131.39	146,058
March 06, 2026	133.07	136.32	136.32	136.38	131.04	131,035
March 05, 2026	138.26	136.57	136.57	138.77	135.16	86,706
March 04, 2026	138.28	139.14	139.14	140.19	137.27	77,788
March 03, 2026	135.68	137.99	137.99	138.44	135.68	70,893
March 02, 2026	132.3	138.25	138.25	138.64	131.82	80,000
February 27, 2026	137.45	134.67	134.67	137.59	133.56	113,500
February 26, 2026	142.75	140.08	140.08	143.2	139.77	94,131
February 25, 2026	139.98	141.94	141.94	141.96	139.18	72,632
February 24, 2026	140.41	139.4	139.4	140.75	137.55	103,129
February 23, 2026	143.22	140.12	140.12	144.34	138.12	154,600
February 20, 2026	141.87	142.97	0	142.97	139.97	143,600
February 19, 2026	143.59	141.87	0	144.59	140.83	115,500
February 18, 2026	147.07	144.32	0	149.28	143.77	75,300
February 17, 2026	146	146.82	0	149.63	144.99	92,132
February 13, 2026	144.83	146	0	147.17	143.95	67,721
February 12, 2026	148	145.17	0	150.73	144.31	116,600
February 11, 2026	149.93	146.99	0	151.74	145.47	126,600
February 10, 2026	151.84	149.84	0	152.85	148.15	51,100
February 09, 2026	150.95	151.84	0	153	150.95	65,933
February 06, 2026	149.77	151.51	0	152.55	148.96	70,500
February 05, 2026	147.23	148.27	0	150.65	146.66	77,100
February 04, 2026	147.3	148.23	0	150	147.3	109,722
February 03, 2026	144.42	146.38	0	146.91	143.14	124,605
February 02, 2026	140.54	144.96	0	145.54	140.16	80,632
January 30, 2026	137.32	139.54	0	140.15	136.06	73,800
January 29, 2026	136.55	138.6	0	138.6	134.17	61,900
January 28, 2026	138.46	135.88	0	138.8	135.55	43,841
January 27, 2026	139.04	138.39	0	141.19	136.69	62,000
January 26, 2026	136.58	139.25	0	139.36	135.03	75,546
January 23, 2026	135.35	137.32	0	142.12	135.35	169,300
January 22, 2026	135.48	135.82	0	138.01	128.03	66,100
January 21, 2026	127.86	135.68	0	135.9	126.95	84,606
January 20, 2026	128.14	128.44	0	129.33	127.95	38,300
January 16, 2026	129.34	129.59	0	131.27	129.04	40,900
January 15, 2026	126.69	129.78	0	130	125.7	42,900
January 14, 2026	123.89	126.27	0	126.27	123.88	29,000
January 13, 2026	123.72	123.7	0	124.6	122.21	42,109
January 12, 2026	121.77	123.14	0	123.59	121.77	49,000
January 09, 2026	125.23	122.61	0	126.34	121.95	62,534
January 08, 2026	121.25	125.44	0	126.13	121.25	51,014
January 07, 2026	123.73	122	0	125.07	121.77	64,437