Bank First Corporation - BFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	130.25	121.03	121.03	133.58	119.72	211,215
October 15, 2025	135.02	130.75	130.75	135.14	129.56	97,309
October 14, 2025	128.37	134.93	134.93	135.72	128.37	76,900
October 13, 2025	128.67	128.89	128.89	129.09	126.67	69,500
October 10, 2025	130	126.72	126.72	132.14	126.69	97,800
October 09, 2025	131.51	129.13	129.13	131.7	128.35	57,200
October 08, 2025	132.76	131.99	131.99	133.32	129.94	67,400
October 07, 2025	132.15	131.77	131.77	134.74	131.65	108,700
October 06, 2025	129.5	132.73	132.73	134.6	128.6	127,100
October 03, 2025	125.1	128.34	128.34	128.73	124.91	95,500
October 02, 2025	121.7	124.37	124.37	125.09	119.95	73,433
October 01, 2025	120.37	121.88	121.88	121.95	119.23	102,300
September 30, 2025	120.82	121.31	121.31	124.76	120.03	74,205
September 29, 2025	125	120.87	120.87	125.95	120.65	112,400
September 26, 2025	124.34	124.37	124.37	125.4	123.78	41,300
September 25, 2025	123.81	124.12	124.12	125.85	122.16	102,719
September 24, 2025	125.73	124.31	124.31	126.77	124.12	81,500
September 23, 2025	127.02	125.73	125.28	128.19	124.86	99,900
September 22, 2025	127.28	126.46	126.01	127.28	125.05	98,800
September 19, 2025	129.52	127.47	127.01	129.52	125.88	434,944
September 18, 2025	126.36	129.4	128.94	129.53	123.17	101,700
September 17, 2025	124.94	126.02	125.56	129.22	124.21	118,900
September 16, 2025	124.9	124.39	123.94	125.74	123.28	63,517
September 15, 2025	128.4	125.38	124.93	128.64	124.67	77,127
September 12, 2025	128.55	127.7	127.24	130.78	124.23	71,500
September 11, 2025	128.48	128.25	127.79	128.79	125	109,000

Bank First Corporation (BFC) NASDAQ