Bank First Corporation (BFC) NASDAQ

Currency In USD

BFC Historical Return

If you invested $1000 in Bank First Corporation (BFC) 10 years ago, it would be worth $6,224.12 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,447.76, while $1000 invested 1 year ago would be worth $1,309.39. This corresponds to total returns of 522.41%, 144.78%, 30.94%, respectively, with annualized returns of 20.05%, 19.59%, 30.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BFC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	150.82	152.74	152.74	154.42	148.94	75,941
July 30, 2026	151.63	151.29	151.29	152.73	149.9	94,966
July 29, 2026	151.24	151.78	151.78	153.07	150.48	62,872
July 28, 2026	149.73	151.24	151.24	153.03	148.67	101,349
July 27, 2026	151.53	148.67	148.67	153.06	147.47	114,218
July 24, 2026	148.03	150.78	150.78	151.6	146.04	98,764
July 23, 2026	145.69	147.39	147.39	148.5	143.61	129,702
July 22, 2026	146.26	146.37	146.37	146.84	141.89	124,576
July 21, 2026	145.04	145.6	145.6	146.73	142.85	88,818
July 20, 2026	146.27	145.82	145.82	147.14	137.97	171,940
July 17, 2026	152.02	146.63	146.63	153.83	145.31	177,068
July 16, 2026	147.89	153.21	153.21	153.88	147.41	124,385
July 15, 2026	146.7	147.47	147.47	148.4	145.55	97,291
July 14, 2026	147.06	146.38	146.38	147.79	145.51	60,986
July 13, 2026	147.95	146.94	146.94	148.55	146.08	91,745
July 10, 2026	146.81	147.35	147.35	147.98	146.08	49,641
July 09, 2026	145.11	146.67	146.67	148.14	145.11	68,650
July 08, 2026	149.57	145.17	145.17	150.55	144.45	138,331
July 07, 2026	151.54	149.57	149.57	152.01	149.53	63,640
July 06, 2026	152.73	151.31	151.31	153.56	148.8	115,363
July 02, 2026	154.09	151.8	151.8	154.09	150.23	63,026
July 01, 2026	148.45	152.99	152.99	154.29	147.04	119,759
June 30, 2026	147.81	148.35	148.35	149	147.2	76,836
June 29, 2026	147.58	147.81	147.81	148.33	145.37	107,807
June 26, 2026	145.22	147.91	147.91	148.3	145.05	239,684
June 25, 2026	146.13	144.9	144.9	146.59	143.38	86,330
June 24, 2026	143.92	146.44	146.44	146.44	143.25	91,252
June 23, 2026	143.32	144.66	144.66	145.02	142.64	91,455
June 22, 2026	142.69	142.82	142.82	144.2	139.86	64,775
June 18, 2026	143.28	142.68	142.68	144.54	141.55	166,813
June 17, 2026	143.75	141.39	141.39	146.48	140.29	99,951
June 16, 2026	143.83	144.61	144.61	145.84	143.03	67,556
June 15, 2026	145.08	142.93	142.93	146.84	137.76	100,868
June 12, 2026	144.93	145.16	145.16	146.13	144.28	83,462
June 11, 2026	144.59	143.99	143.99	145.24	142.8	56,315
June 10, 2026	144.61	143.83	143.83	146.15	143.24	139,122
June 09, 2026	142.26	143.7	143.7	145.85	140.21	132,960
June 08, 2026	141.01	141.68	141.68	142.57	140.71	63,299
June 05, 2026	140.01	140.34	140.34	142.5	139.06	81,795
June 04, 2026	138.14	139.91	139.91	140.77	137.72	62,580
June 03, 2026	139	136.45	136.45	141.32	135.87	117,967
June 02, 2026	137.07	139.87	139.87	141.48	137.07	104,192
June 01, 2026	137.9	137.77	137.77	138.7	134.23	123,052
May 29, 2026	140.66	139.02	139.02	141.88	138.76	131,444
May 28, 2026	139.39	140.83	140.83	140.83	137.32	96,471
May 27, 2026	141.8	139.38	139.38	142.17	139.09	109,482
May 26, 2026	142.06	141.85	141.85	143.5	139.93	94,032
May 22, 2026	142.67	141.87	141.87	143.86	140	101,888
May 21, 2026	142.15	142.37	142.37	143	139.04	194,205
May 20, 2026	143.54	143.05	143.05	146.35	140	169,898
May 19, 2026	143.46	143.37	143.37	145.02	141.99	90,164
May 18, 2026	141.34	143.66	143.66	144.38	141.34	101,455
May 15, 2026	143.44	141.14	141.14	143.44	140.89	50,612
May 14, 2026	144.39	143.77	143.77	145.99	143	45,339
May 13, 2026	143.28	143.54	143.54	144.99	141.99	99,951
May 12, 2026	144.51	144.29	144.29	144.99	140.69	94,985
May 11, 2026	146.79	144.51	144.51	146.79	144.32	58,534
May 08, 2026	145	146.62	146.62	146.76	144.53	52,281
May 07, 2026	146.13	145	145	147.77	144.78	60,751
May 06, 2026	146.27	145.75	145.75	147.17	144.73	93,656