Bank First Corporation (BFC) NASDAQ

143.54

-0.75(-0.52%)

Updated at May 13 04:00PM

Currency In USD

BFC Historical Return

If you invested $1000 in Bank First Corporation (BFC) 10 years ago, it would be worth $6,121.11 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,218.2, while $1000 invested 1 year ago would be worth $1,257.03. This corresponds to total returns of 512.11%, 121.82%, 25.7%, respectively, with annualized returns of 19.86%, 17.26%, 25.7%.

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
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
May 05, 2026	144.32	145.68	145.68	147.66	142.63	64,349
May 04, 2026	141.93	143.82	143.82	144.6	140.25	99,409
May 01, 2026	145.3	142.76	142.76	145.9	142.1	153,772
April 30, 2026	143.57	145.31	145.31	146.49	141.25	58,948
April 29, 2026	147.5	144.81	144.81	148.02	143.59	76,170
April 28, 2026	146.84	148.67	148.67	149.99	143.73	71,924
April 27, 2026	144.19	145.62	145.62	149.5	142.94	67,469
April 24, 2026	142.43	144.19	144.19	144.69	139.28	104,901
April 23, 2026	140.01	141.83	141.83	142.19	139.04	75,006
April 22, 2026	140.24	138.99	138.99	140.24	137.11	57,526
April 21, 2026	138.81	139.83	139.83	141.46	138.81	66,629
April 20, 2026	139.13	139.03	139.03	140.73	134.28	74,241
April 17, 2026	143.67	140.87	140.87	148.53	137.38	165,852
April 16, 2026	141.83	142.69	142.69	143.06	141.06	66,095
April 15, 2026	142.48	142.65	142.65	142.99	139.34	85,123
April 14, 2026	141.33	142.52	142.52	142.9	138.71	75,545
April 13, 2026	143.06	141.75	141.75	143.23	140.74	112,091
April 10, 2026	143.04	143.64	143.64	143.73	141.7	73,610
April 09, 2026	140.11	144.62	144.62	145.74	139.48	80,923
April 08, 2026	141.68	141.1	141.1	144.07	139.47	148,617
April 07, 2026	136.74	138.76	138.76	138.81	136.21	109,820
April 06, 2026	136.49	137.64	137.64	138.4	135.07	100,370
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	133.17	134.55	131.68	70,923
March 23, 2026	133.69	132.68	132.18	137.06	132.36	90,058
March 20, 2026	134.33	130.32	129.83	135.07	129.97	331,602
March 19, 2026	132.05	134.23	133.73	135.12	130.13	113,902
March 18, 2026	134.68	131.93	131.44	135.5	131.51	96,553
March 17, 2026	136.9	135.62	135.11	138.26	135.09	84,277
March 16, 2026	137.18	136.29	135.78	137.5	135.58	77,323
March 13, 2026	135.34	135.44	134.93	138.82	135.02	145,047
March 12, 2026	131.5	134.72	134.22	136.95	130.47	156,092
March 11, 2026	136.61	134.27	133.77	137.07	133.17	105,532
March 10, 2026	134.97	136.67	136.16	140.95	134.52	167,436
March 09, 2026	135.4	135.98	135.47	137.18	131.39	146,058
March 06, 2026	133.07	136.32	135.81	136.38	131.04	131,035
March 05, 2026	138.26	136.57	136.06	138.77	135.16	86,706
March 04, 2026	138.28	139.14	138.62	140.19	137.27	77,788
March 03, 2026	135.68	137.99	137.47	138.44	135.68	70,893
March 02, 2026	132.3	138.25	137.73	138.64	131.82	80,000
February 27, 2026	137.45	134.67	134.17	137.59	133.56	113,500
February 26, 2026	142.75	140.08	139.56	143.2	139.77	94,131
February 25, 2026	139.98	141.94	141.41	141.96	139.18	72,632
February 24, 2026	140.41	139.4	138.88	140.75	137.55	103,129
February 23, 2026	143.22	140.12	139.6	144.34	138.12	154,600
February 20, 2026	141.87	142.97	142.44	142.97	139.97	143,600
February 19, 2026	143.59	141.87	141.34	144.59	140.83	115,500
February 18, 2026	147.07	144.32	143.78	149.28	143.77	75,300