Skip to main content

Bank First Corporation - Common Stock (NQ:BFC)

117.65 -0.82 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 119.20 119.89 117.58 117.65 158,743 -0.82(-0.69%)
Jun 27, 2025 116.50 118.56 113.30 118.47 216,674 +1.97(+1.69%)
Jun 26, 2025 112.18 116.52 112.18 116.50 175,790 +2.48(+2.18%)
Jun 25, 2025 114.45 114.76 112.91 114.02 296,147 -0.58(-0.51%)
Jun 24, 2025 114.35 116.08 114.19 114.60 249,961 +0.33(+0.29%)
Jun 23, 2025 110.24 114.27 110.24 114.27 99,799 +3.75(+3.40%)
Jun 20, 2025 111.88 112.54 110.02 110.52 140,307 -0.64(-0.57%)
Jun 18, 2025 110.67 112.19 108.68 111.15 115,035 +0.15(+0.14%)
Jun 17, 2025 110.17 111.57 110.17 111.00 103,268 -0.17(-0.15%)
Jun 16, 2025 112.54 114.47 110.95 111.17 94,818 -0.41(-0.37%)
Jun 13, 2025 114.01 115.10 111.45 111.58 56,394 -3.61(-3.13%)
Jun 12, 2025 115.71 115.95 113.41 115.19 81,671 -0.79(-0.68%)
Jun 11, 2025 116.59 116.88 115.42 115.97 80,538 -0.32(-0.27%)
Jun 10, 2025 114.95 116.49 114.25 116.29 59,113 +1.82(+1.59%)
Jun 09, 2025 114.45 115.17 113.45 114.47 70,886 +0.07(+0.06%)
Jun 06, 2025 114.01 114.83 113.33 114.40 125,311 +1.49(+1.32%)
Jun 05, 2025 113.19 113.50 112.10 112.91 152,029 +0.08(+0.07%)
Jun 04, 2025 115.75 116.39 112.56 112.83 265,259 -3.09(-2.66%)
Jun 03, 2025 114.58 116.32 114.05 115.92 215,399 +1.43(+1.24%)
Jun 02, 2025 115.59 116.32 113.88 114.49 207,032 -1.36(-1.17%)
May 30, 2025 115.41 116.53 115.00 115.84 73,154 +0.50(+0.43%)
May 29, 2025 114.66 115.55 113.31 115.35 159,754 +1.18(+1.04%)
May 28, 2025 115.17 115.80 113.95 114.16 56,749 -1.04(-0.90%)
May 27, 2025 114.73 115.74 113.95 115.20 39,459 +1.19(+1.04%)
May 23, 2025 112.93 114.10 112.76 114.01 30,712 -0.06(-0.05%)
May 22, 2025 114.59 115.17 113.54 114.07 27,967 -1.17(-1.02%)
May 21, 2025 115.47 116.57 114.46 115.25 24,261 -1.27(-1.09%)
May 20, 2025 116.77 116.85 115.52 116.51 15,692 -0.16(-0.14%)
May 19, 2025 115.55 116.80 114.65 116.67 21,742 +0.88(+0.76%)
May 16, 2025 115.44 116.49 114.39 115.80 75,713 +0.25(+0.22%)
May 15, 2025 115.88 116.54 115.24 115.55 59,550 +0.12(+0.10%)
May 14, 2025 114.98 115.89 113.80 115.43 27,586 -0.13(-0.11%)
May 13, 2025 113.55 116.43 113.55 115.56 38,787 +1.64(+1.44%)
May 12, 2025 114.05 115.80 113.46 113.91 30,402 +2.05(+1.83%)
May 09, 2025 113.12 113.55 111.20 111.86 26,677 -1.52(-1.34%)
May 08, 2025 112.15 115.03 112.10 113.39 27,480 +1.24(+1.10%)
May 07, 2025 112.48 112.87 110.92 112.15 25,820 -0.15(-0.13%)
May 06, 2025 110.76 112.54 109.01 112.29 23,484 +1.62(+1.47%)
May 05, 2025 109.38 113.30 109.38 110.67 38,235 +1.66(+1.52%)
May 02, 2025 107.13 109.91 106.38 109.01 23,366 +2.48(+2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.