Bank First Corporation - BFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	128.23	128.36	127.9	129.8	126.92	74,227
September 09, 2025	130.36	128.35	128.35	131.09	128.34	59,509
September 08, 2025	128.55	130.6	130.6	131.4	128.13	45,227
September 05, 2025	129.43	127.97	127.97	132.51	126.45	154,034
September 04, 2025	128.54	129.27	129.27	129.27	127.07	46,149
September 03, 2025	128.27	127.97	127.97	130	127	65,304
September 02, 2025	128.56	128.75	128.75	130.03	127.85	47,724
August 29, 2025	130.79	129.92	129.92	130.79	129.08	41,609
August 28, 2025	130.68	130.17	130.17	130.68	127.81	102,020
August 27, 2025	129.55	130.16	130.16	131.01	128.07	94,739
August 26, 2025	128.45	130.4	130.4	130.75	128.23	81,943
August 25, 2025	127.6	128.96	128.96	129.64	126.9	72,443
August 22, 2025	122.81	127.92	127.92	128.35	121.8	97,800
August 21, 2025	122.35	122.44	122.44	124.38	121.4	93,101
August 20, 2025	122.74	122.89	122.89	123.6	121	154,000
August 19, 2025	123.11	122	122	124.41	121.26	109,900
August 18, 2025	120.9	122.69	122.69	122.8	119.35	119,000
August 15, 2025	124.24	121.16	121.16	126.16	120.73	174,400
August 14, 2025	123.15	123.82	123.82	125.59	121.4	94,986
August 13, 2025	122.6	124.29	124.29	124.83	121.13	125,734
August 12, 2025	117.9	121.83	121.83	122.04	117.03	97,400
August 11, 2025	116.67	117.04	117.04	117.42	115.76	44,200
August 08, 2025	116.46	116.45	116.45	117.19	115.66	41,400
August 07, 2025	117.77	115.55	115.55	118.04	115.29	82,200
August 06, 2025	118.2	117.46	117.46	118.86	117.28	97,049
August 05, 2025	118.07	118.07	118.07	118.55	116.68	90,200
August 04, 2025	117.91	117.92	117.92	118.44	116.64	118,467
August 01, 2025	117.82	117.16	117.16	121.42	115.46	163,900
July 31, 2025	118.58	118.82	118.82	122.46	117.51	141,276
July 30, 2025	123.79	119.61	119.61	124.5	118.69	137,120
July 29, 2025	126.91	123.6	123.6	128.48	123.14	162,100
July 28, 2025	126.69	125.96	125.96	129.12	125.42	132,500
July 25, 2025	127.83	126.33	126.33	127.83	125.62	51,002

Bank First Corporation (BFC) NASDAQ