Skip to main content

Bank First National Corp [Wisconsin] (NQ: BFC )

83.91 -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 83.28 84.15 83.28 83.91 17,934 -0.05(-0.06%)
Nov 24, 2023 83.35 84.00 83.23 83.96 5,909 +0.67(+0.80%)
Nov 22, 2023 83.50 83.75 83.09 83.29 10,068 +0.09(+0.11%)
Nov 21, 2023 81.00 83.90 81.00 83.20 17,426 -1.30(-1.54%)
Nov 20, 2023 83.60 84.55 83.57 84.50 12,269 +0.90(+1.08%)
Nov 17, 2023 83.82 83.82 83.04 83.60 21,760 +0.86(+1.04%)
Nov 16, 2023 82.72 82.74 82.50 82.74 12,326 -0.91(-1.09%)
Nov 15, 2023 84.12 85.51 83.00 83.65 33,208 -1.05(-1.24%)
Nov 14, 2023 82.25 85.00 82.25 84.70 41,702 +3.04(+3.72%)
Nov 13, 2023 81.29 81.84 81.29 81.66 7,482 -0.18(-0.22%)
Nov 10, 2023 78.50 81.95 78.50 81.84 13,849 +2.44(+3.07%)
Nov 09, 2023 82.35 82.35 77.89 79.40 15,377 -2.95(-3.58%)
Nov 08, 2023 81.91 82.58 81.44 82.35 20,812 +0.49(+0.60%)
Nov 07, 2023 81.23 81.99 80.75 81.86 24,864 -0.19(-0.23%)
Nov 06, 2023 81.32 82.18 80.78 82.05 9,634 +0.25(+0.31%)
Nov 03, 2023 81.00 82.61 80.99 81.80 29,055 +1.00(+1.24%)
Nov 02, 2023 80.00 80.93 80.00 80.80 21,320 +1.18(+1.48%)
Nov 01, 2023 79.00 80.36 78.98 79.62 15,652 +0.65(+0.82%)
Oct 31, 2023 79.90 79.97 78.29 78.97 11,353 -0.81(-1.02%)
Oct 30, 2023 77.93 79.78 77.71 79.78 10,132 +2.64(+3.42%)
Oct 27, 2023 77.76 77.76 76.96 77.14 7,606 -2.41(-3.03%)
Oct 26, 2023 77.20 79.85 70.00 79.55 14,728 +2.84(+3.70%)
Oct 25, 2023 75.27 77.52 75.27 76.71 10,422 +0.78(+1.03%)
Oct 24, 2023 74.00 75.93 74.00 75.93 9,070 +0.94(+1.25%)
Oct 23, 2023 75.55 76.66 74.30 74.99 9,274 -0.61(-0.81%)
Oct 20, 2023 78.19 78.19 72.11 75.60 22,983 -2.15(-2.77%)
Oct 19, 2023 78.13 79.25 77.72 77.75 12,679 -1.02(-1.29%)
Oct 18, 2023 79.80 79.80 78.23 78.77 12,164 -1.32(-1.65%)
Oct 17, 2023 81.00 81.00 80.03 80.09 22,851 +1.02(+1.29%)
Oct 16, 2023 78.05 79.07 78.00 79.07 12,141 +0.97(+1.24%)
Oct 13, 2023 78.83 80.59 77.81 78.10 9,096 -0.77(-0.98%)
Oct 12, 2023 78.78 79.12 78.40 78.87 11,874 -0.24(-0.30%)
Oct 11, 2023 79.50 79.50 78.74 79.11 6,340 +0.30(+0.38%)
Oct 10, 2023 79.66 79.96 78.70 78.81 11,834 -0.31(-0.39%)
Oct 09, 2023 78.52 80.19 78.52 79.12 8,811 -0.21(-0.26%)
Oct 06, 2023 79.02 80.00 78.72 79.33 14,210 -0.21(-0.26%)
Oct 05, 2023 77.68 79.94 77.68 79.54 20,879 +2.16(+2.79%)
Oct 04, 2023 76.88 77.69 76.50 77.38 17,738 +0.41(+0.53%)
Oct 03, 2023 76.54 77.33 76.00 76.97 14,957 +0.45(+0.59%)
Oct 02, 2023 76.77 76.92 76.27 76.52 19,889 -0.63(-0.82%)
Sep 29, 2023 77.51 77.94 76.93 77.15 15,272 +0.10(+0.13%)
Sep 28, 2023 76.92 77.57 76.92 77.05 25,294 +0.51(+0.67%)
Sep 27, 2023 77.08 77.11 75.89 76.54 19,500 -0.24(-0.32%)
Sep 26, 2023 76.95 77.49 76.66 76.78 16,847 -0.74(-0.95%)
Sep 25, 2023 76.76 77.79 77.27 77.52 12,875 +0.59(+0.76%)
Sep 22, 2023 76.90 77.34 76.90 76.94 8,980 -0.83(-1.07%)
Sep 21, 2023 77.03 78.25 76.66 77.77 9,957 +0.31(+0.40%)
Sep 20, 2023 77.98 78.60 77.31 77.46 12,752 +0.46(+0.59%)
Sep 19, 2023 77.82 78.37 76.52 77.01 17,572 +0.00(+0.00%)
Sep 18, 2023 78.71 78.71 76.82 77.01 22,998 -0.95(-1.22%)
Sep 15, 2023 77.78 78.60 77.19 77.96 123,809 +0.25(+0.32%)
Sep 14, 2023 79.38 79.38 76.84 77.71 19,835 +0.58(+0.76%)
Sep 13, 2023 78.06 78.06 77.13 77.13 15,495 -1.15(-1.46%)
Sep 12, 2023 77.67 78.98 77.67 78.27 12,940 +0.93(+1.20%)
Sep 11, 2023 78.40 78.96 76.70 77.34 18,201 -0.60(-0.77%)
Sep 08, 2023 78.72 78.82 77.83 77.95 17,164 -0.08(-0.10%)
Sep 07, 2023 78.24 79.66 77.13 78.03 21,026 -0.12(-0.15%)
Sep 06, 2023 78.72 78.80 78.13 78.14 18,433 -1.49(-1.87%)
Sep 05, 2023 78.20 80.26 78.20 79.64 25,237 +0.91(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.