Bank First Corporation (BFC) NASDAQ

131.36

+3.39(+2.65%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025129.43127.97127.97132.51126.45154,034
September 04, 2025128.54129.27129.27129.27127.0746,149
September 03, 2025128.27127.97127.9713012765,304
September 02, 2025128.56128.75128.75130.03127.8547,724
August 29, 2025130.79129.92129.92130.79129.0841,609
August 28, 2025130.68130.17130.17130.68127.81102,020
August 27, 2025129.55130.16130.16131.01128.0794,739
August 26, 2025128.45130.4130.4130.75128.2381,943
August 25, 2025127.6128.96128.96129.64126.972,443
August 22, 2025122.81127.92127.92128.35121.897,800
August 21, 2025122.35122.44122.44124.38121.493,101
August 20, 2025122.74122.89122.89123.6121154,000
August 19, 2025123.11122122124.41121.26109,900
August 18, 2025120.9122.69122.69122.8119.35119,000
August 15, 2025124.24121.16121.16126.16120.73174,400
August 14, 2025123.15123.82123.82125.59121.494,986
August 13, 2025122.6124.29124.29124.83121.13125,734
August 12, 2025117.9121.83121.83122.04117.0397,400
August 11, 2025116.67117.04117.04117.42115.7644,200
August 08, 2025116.46116.45116.45117.19115.6641,400
August 07, 2025117.77115.55115.55118.04115.2982,200
August 06, 2025118.2117.46117.46118.86117.2897,049
August 05, 2025118.07118.07118.07118.55116.6890,200
August 04, 2025117.91117.92117.92118.44116.64118,467
August 01, 2025117.82117.16117.16121.42115.46163,900
July 31, 2025118.58118.82118.82122.46117.51141,276
July 30, 2025123.79119.61119.61124.5118.69137,120
July 29, 2025126.91123.6123.6128.48123.14162,100
July 28, 2025126.69125.96125.96129.12125.42132,500
July 25, 2025127.83126.33126.33127.83125.6251,002
July 24, 2025132.29128.12128.12132.49128.0859,600
July 23, 2025130.02132.29132.29132.59129.11153,600
July 22, 2025127.33129.41129.41129.9124.53142,325
July 21, 2025127.92127.13127.13128.97126.37125,000
July 18, 2025124126.17126.17127.95123.08191,800
July 17, 2025120.95125.78125.78126.29118.7246,000
July 16, 2025120.53121.22121.22122.53117.68203,300
July 15, 2025123.04119.67119.67123.44119.48314,500
July 14, 2025119.75123.13123.13123.44119.75238,111
July 11, 2025122.41119.98119.98122.41119.81235,000
July 10, 2025122.87123123125121.49122,224
July 09, 2025123.75123.01123.01123.84121.19141,100
July 08, 2025121.8123.36123.36123.61120.42156,408
July 07, 2025123.76121.78121.78125.22121.15178,600
July 03, 2025123123.79123.79125.27115.57241,700
July 02, 2025120.68123123123.08119.86195,800
July 01, 2025117.66120.67120.67121.34116.96238,208
June 30, 2025119.2117.65117.65119.89117.59158,743
June 27, 2025116.5118.47118.47118.56113.3216,700
June 26, 2025112.18116.5116.5116.52112.18175,800
June 25, 2025114.45114.02114.02114.76112.91296,147
June 24, 2025114.8115.05114.6116.54114.64249,000
June 23, 2025110.67114.72114.27114.72110.6799,409
June 20, 2025112.32110.95110.52112.98110.46139,800
June 18, 2025111.1111.59111.15112.64109.11114,600
June 17, 2025110.6111.44111112.01110.6102,900
June 16, 2025112.98111.61111.17114.92111.3994,448
June 13, 2025114.46112.02111.58115.56111.8956,200
June 12, 2025116.16115.64115.19116.41113.8581,400
June 11, 2025117.05116.43115.97117.34115.8780,223
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved