NasdaqCM - Nasdaq Real Time Price USD

Bank First Corporation (BFC)

99.05

-1.03

(-1.03%)

As of 9:52:57 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	100.80	100.80	99.05	99.05	99.05	561
Jan 21, 2025	98.99	100.08	98.99	100.08	100.08	18,100
Jan 17, 2025	98.38	98.95	96.86	98.94	98.94	16,200
Jan 16, 2025	98.47	98.47	96.50	97.54	97.54	16,300
Jan 15, 2025	101.20	101.20	98.15	99.33	99.33	16,100
Jan 14, 2025	96.35	98.38	94.31	98.38	98.38	20,700
Jan 13, 2025	92.49	96.03	92.49	95.91	95.91	17,700
Jan 10, 2025	95.79	96.92	92.50	93.72	93.72	34,700
Jan 8, 2025	95.74	97.60	95.50	96.66	96.66	14,800
Jan 7, 2025	96.59	97.15	95.72	96.76	96.76	18,200
Jan 6, 2025	98.31	99.60	96.74	96.85	96.85	25,000
Jan 3, 2025	97.51	97.92	96.95	97.80	97.80	12,800
Jan 2, 2025	101.00	101.00	97.02	97.55	97.55	11,700
Dec 31, 2024	100.50	100.50	98.86	99.09	99.09	13,800
Dec 30, 2024	97.99	100.18	97.99	99.14	99.14	14,700
Dec 27, 2024	99.41	99.41	97.37	98.67	98.67	13,200
Dec 26, 2024	99.09	100.31	98.95	100.31	100.31	7,800
Dec 24, 2024	98.98	100.35	98.98	100.35	100.35	5,300
Dec 23, 2024	0.45 Dividend
Dec 23, 2024	101.00	101.00	99.26	99.62	99.62	17,000
Dec 20, 2024	98.69	101.55	98.69	101.55	101.10	64,600
Dec 19, 2024	102.50	102.74	99.78	100.43	99.98	20,800
Dec 18, 2024	107.43	107.43	100.18	101.21	100.76	23,800
Dec 17, 2024	107.75	107.75	106.00	106.45	105.98	18,600
Dec 16, 2024	106.54	108.45	106.20	107.79	107.31	12,100
Dec 13, 2024	106.99	106.99	106.27	106.79	106.32	10,900
Dec 12, 2024	108.35	109.00	106.93	107.20	106.72	14,400
Dec 11, 2024	108.57	109.80	108.00	108.79	108.31	19,900
Dec 10, 2024	104.25	107.74	104.25	107.73	107.25	15,800
Dec 9, 2024	106.13	108.30	105.12	105.12	104.65	15,500
Dec 6, 2024	105.50	106.50	105.00	106.50	106.03	12,700
Dec 5, 2024	107.10	107.30	106.50	106.50	106.03	12,800
Dec 4, 2024	106.18	107.01	104.68	107.01	106.54	17,500
Dec 3, 2024	106.62	107.93	106.00	106.05	105.58	20,600
Dec 2, 2024	107.03	108.57	106.25	106.97	106.50	14,900
Nov 29, 2024	107.10	108.08	106.25	106.87	106.40	11,500
Nov 27, 2024	106.69	107.97	106.05	106.64	106.17	19,100
Nov 26, 2024	106.26	107.87	105.43	106.28	105.81	17,000
Nov 25, 2024	110.20	110.49	106.97	107.04	106.57	24,700
Nov 22, 2024	104.52	106.97	104.14	106.79	106.32	15,500
Nov 21, 2024	103.07	106.05	103.07	104.84	104.38	13,300
Nov 20, 2024	102.27	103.14	102.06	102.75	102.29	10,500
Nov 19, 2024	100.44	102.63	100.44	102.63	102.18	9,400
Nov 18, 2024	101.02	102.56	101.02	102.45	102.00	14,000
Nov 15, 2024	103.15	103.15	100.95	101.84	101.39	15,000
Nov 14, 2024	103.00	103.00	99.77	102.70	102.24	19,500
Nov 13, 2024	106.58	106.58	103.26	103.29	102.83	33,400
Nov 12, 2024	108.16	108.41	104.74	106.43	105.96	34,400
Nov 11, 2024	106.71	109.83	105.46	108.17	107.69	15,600
Nov 8, 2024	102.04	105.29	102.04	105.01	104.54	13,000
Nov 7, 2024	107.83	107.83	101.84	102.40	101.95	23,800
Nov 6, 2024	97.90	108.98	97.90	108.31	107.83	70,200
Nov 5, 2024	92.15	95.00	92.15	94.98	94.56	13,500
Nov 4, 2024	91.25	92.36	91.20	92.03	91.62	16,300
Nov 1, 2024	92.75	92.84	91.88	92.38	91.97	9,100
Oct 31, 2024	92.84	92.96	91.69	92.01	91.60	12,200
Oct 30, 2024	94.25	95.75	93.55	93.55	93.14	11,500
Oct 29, 2024	92.07	94.25	92.07	93.75	93.33	13,300
Oct 28, 2024	91.44	93.59	90.30	93.00	92.59	10,900
Oct 25, 2024	92.14	92.14	90.01	90.27	89.87	12,100
Oct 24, 2024	92.97	92.97	91.39	91.73	91.32	10,000
Oct 23, 2024	92.47	93.14	92.26	93.07	92.66	10,300
Oct 22, 2024	92.55	94.07	92.47	93.46	93.05	11,200
Oct 21, 2024	94.85	94.85	91.82	91.82	91.41	13,400
Oct 18, 2024	96.27	96.27	94.31	94.81	94.39	15,300
Oct 17, 2024	95.00	96.28	93.82	96.28	95.85	16,700
Oct 16, 2024	92.95	94.59	92.83	94.07	93.65	27,500
Oct 15, 2024	90.70	93.40	88.63	91.20	90.80	23,400
Oct 14, 2024	89.43	89.90	87.55	89.50	89.10	10,400
Oct 11, 2024	89.51	89.95	88.99	89.60	89.20	13,100
Oct 10, 2024	87.01	87.56	86.11	86.63	86.25	12,400
Oct 9, 2024	86.74	88.77	86.74	87.85	87.46	18,300
Oct 8, 2024	87.07	87.53	86.41	86.72	86.34	10,600
Oct 7, 2024	87.00	87.24	86.39	86.53	86.15	9,500
Oct 4, 2024	87.76	87.92	86.55	87.24	86.85	11,700
Oct 3, 2024	87.18	87.28	85.93	86.50	86.12	11,700
Oct 2, 2024	87.05	87.58	86.57	86.87	86.49	13,400
Oct 1, 2024	90.04	90.48	87.29	87.80	87.41	16,900
Sep 30, 2024	87.59	90.73	87.59	90.70	90.30	18,900
Sep 27, 2024	89.79	90.07	87.99	88.20	87.81	11,800
Sep 26, 2024	88.97	89.51	88.20	88.71	88.32	16,800
Sep 25, 2024	0.40 Dividend
Sep 25, 2024	88.98	88.98	87.87	87.98	87.59	19,600
Sep 24, 2024	91.21	91.21	89.72	90.27	89.47	15,400
Sep 23, 2024	91.66	93.00	90.35	91.22	90.41	11,200
Sep 20, 2024	94.49	94.49	91.24	91.28	90.47	92,200
Sep 19, 2024	95.47	95.66	93.00	94.96	94.12	30,700
Sep 18, 2024	91.45	96.00	91.45	93.34	92.51	27,700
Sep 17, 2024	92.88	94.50	92.04	92.42	91.60	18,400
Sep 16, 2024	91.24	92.27	91.22	91.83	91.02	25,700
Sep 13, 2024	89.69	90.80	89.51	90.80	90.00	16,700
Sep 12, 2024	88.08	88.45	87.46	88.42	87.64	21,500
Sep 11, 2024	87.34	87.77	85.81	87.44	86.67	20,700
Sep 10, 2024	87.68	88.92	86.91	88.15	87.37	14,200
Sep 9, 2024	88.48	89.58	88.47	88.47	87.69	23,900
Sep 6, 2024	88.96	88.96	86.94	87.27	86.50	18,200
Sep 5, 2024	90.38	90.38	88.11	88.80	88.01	14,700
Sep 4, 2024	90.98	90.98	89.30	89.61	88.82	15,200
Sep 3, 2024	92.02	92.02	90.84	91.29	90.48	14,800
Aug 30, 2024	93.99	94.33	92.24	94.04	93.21	29,500
Aug 29, 2024	93.94	94.39	92.67	93.27	92.45	17,100
Aug 28, 2024	93.96	94.40	92.43	92.74	91.92	21,100
Aug 27, 2024	92.62	93.47	92.55	93.34	92.51	16,600
Aug 26, 2024	94.42	94.42	92.78	92.92	92.10	17,300
Aug 23, 2024	88.67	95.00	88.67	94.05	93.22	26,600
Aug 22, 2024	88.75	88.86	88.09	88.45	87.67	14,300
Aug 21, 2024	87.20	88.75	87.20	88.07	87.29	12,100
Aug 20, 2024	87.13	87.81	86.12	87.43	86.66	38,000
Aug 19, 2024	87.11	87.62	86.81	87.40	86.63	13,300
Aug 16, 2024	84.97	87.50	84.97	86.38	85.62	32,500
Aug 15, 2024	84.81	85.82	84.44	85.08	84.33	17,500
Aug 14, 2024	82.76	83.03	82.51	83.03	82.30	14,400
Aug 13, 2024	83.12	84.13	83.12	83.70	82.96	11,800
Aug 12, 2024	84.05	84.05	82.50	82.75	82.02	12,000
Aug 9, 2024	84.18	84.61	83.58	83.99	83.25	16,900
Aug 8, 2024	84.08	85.50	84.01	85.49	84.73	18,300
Aug 7, 2024	85.79	86.47	83.19	83.40	82.66	20,400
Aug 6, 2024	83.76	84.56	83.01	83.99	83.25	21,200
Aug 5, 2024	83.93	85.38	82.61	83.68	82.94	25,900
Aug 2, 2024	86.56	87.60	86.31	86.92	86.15	18,400
Aug 1, 2024	89.08	89.61	88.48	89.61	88.82	25,000
Jul 31, 2024	93.63	94.60	92.70	92.70	91.88	38,500
Jul 30, 2024	94.00	94.10	92.88	94.10	93.27	19,900
Jul 29, 2024	95.86	95.86	93.39	93.77	92.94	22,800
Jul 26, 2024	94.35	95.73	93.45	95.62	94.77	37,900
Jul 25, 2024	94.15	96.00	92.92	94.04	93.21	67,000
Jul 24, 2024	93.48	95.08	93.23	93.69	92.86	52,000
Jul 23, 2024	91.96	93.98	91.96	93.58	92.75	76,000
Jul 22, 2024	91.13	92.95	89.53	92.75	91.93	43,700
Jul 19, 2024	89.96	91.50	89.24	90.54	89.74	44,300
Jul 18, 2024	90.40	93.50	89.68	89.95	89.15	63,400
Jul 17, 2024	88.32	93.00	88.30	90.62	89.82	67,900
Jul 16, 2024	88.50	90.91	88.50	90.17	89.37	57,300
Jul 15, 2024	85.25	89.75	85.25	87.99	87.21	43,100
Jul 12, 2024	84.30	85.66	84.30	85.00	84.25	31,500
Jul 11, 2024	83.16	86.18	82.70	84.07	83.33	50,400
Jul 10, 2024	80.07	82.75	80.00	82.49	81.76	20,000
Jul 9, 2024	81.32	81.41	79.53	80.09	79.38	12,500
Jul 8, 2024	79.80	80.29	79.80	79.98	79.27	10,300
Jul 5, 2024	80.50	80.50	79.50	80.14	79.43	13,500
Jul 3, 2024	82.75	82.75	80.91	80.91	80.19	16,200
Jul 2, 2024	82.32	83.80	82.22	83.60	82.86	16,600
Jul 1, 2024	82.00	82.55	81.80	82.42	81.69	21,300
Jun 28, 2024	81.67	83.25	81.67	82.59	81.86	135,100
Jun 27, 2024	79.53	81.23	79.53	81.23	80.51	14,900
Jun 26, 2024	0.35 Dividend
Jun 26, 2024	77.82	80.10	77.00	79.50	78.80	19,800
Jun 25, 2024	79.26	79.58	78.81	78.81	77.77	11,400
Jun 24, 2024	78.29	80.34	78.29	79.83	78.77	17,100
Jun 21, 2024	80.17	80.43	78.17	78.18	77.14	57,900
Jun 20, 2024	80.78	81.34	79.68	80.24	79.18	16,600
Jun 18, 2024	80.16	81.88	80.16	81.51	80.43	16,000
Jun 17, 2024	78.24	80.91	78.24	80.91	79.84	7,700
Jun 14, 2024	78.76	78.82	78.00	78.82	77.78	17,800
Jun 13, 2024	79.96	80.26	78.73	79.19	78.14	11,400
Jun 12, 2024	80.89	82.54	80.72	81.57	80.49	16,400
Jun 11, 2024	77.69	79.53	77.69	79.53	78.48	15,300
Jun 10, 2024	78.27	79.17	78.27	79.06	78.01	9,000
Jun 7, 2024	80.89	80.89	80.01	80.20	79.14	6,900
Jun 6, 2024	78.12	81.66	78.12	81.37	80.29	8,100
Jun 5, 2024	80.55	82.07	79.78	81.72	80.64	12,200
Jun 4, 2024	81.00	81.00	80.15	80.55	79.48	8,800
Jun 3, 2024	82.12	82.12	80.00	80.74	79.67	7,400
May 31, 2024	81.42	82.00	81.42	81.64	80.56	13,000
May 30, 2024	80.42	81.88	80.00	80.86	79.79	16,100
May 29, 2024	79.97	80.00	78.99	79.42	78.37	17,000
May 28, 2024	81.39	81.45	80.50	81.28	80.20	17,400
May 24, 2024	80.38	81.37	79.80	81.37	80.29	13,400
May 23, 2024	81.60	81.68	79.54	79.54	78.49	18,400
May 22, 2024	81.37	83.44	81.37	81.59	80.51	17,500
May 21, 2024	83.08	83.76	82.89	83.76	82.65	9,100
May 20, 2024	84.84	84.84	83.71	83.71	82.60	7,900
May 17, 2024	85.00	85.25	84.67	84.74	83.62	12,700
May 16, 2024	83.50	84.98	83.50	84.88	83.76	11,600
May 15, 2024	84.30	85.00	83.50	83.88	82.77	11,900
May 14, 2024	83.00	84.22	82.80	83.86	82.75	10,000
May 13, 2024	83.98	84.53	81.16	82.47	81.38	21,100
May 10, 2024	82.57	83.98	82.57	83.39	82.29	11,300
May 9, 2024	81.99	83.40	81.99	83.14	82.04	10,100
May 8, 2024	82.16	82.89	81.92	82.31	81.22	11,200
May 7, 2024	81.80	83.08	81.80	82.04	80.95	15,700
May 6, 2024	81.08	81.14	80.79	81.14	80.07	9,900
May 3, 2024	79.56	80.90	79.12	80.00	78.94	28,400
May 2, 2024	79.58	80.71	79.58	79.85	78.79	15,400
May 1, 2024	77.40	79.85	77.40	79.01	77.96	19,500
Apr 30, 2024	77.83	79.27	76.75	77.19	76.17	18,500
Apr 29, 2024	76.98	77.69	76.98	77.69	76.66	8,600
Apr 26, 2024	78.87	79.22	78.55	78.86	77.82	13,400
Apr 25, 2024	78.25	78.53	77.82	78.53	77.49	15,300
Apr 24, 2024	77.12	78.91	76.79	78.54	77.50	15,600
Apr 23, 2024	80.20	80.66	78.60	79.28	78.23	28,100
Apr 22, 2024	78.36	80.28	78.36	79.69	78.63	11,400
Apr 19, 2024	75.11	78.50	75.11	78.50	77.46	19,200
Apr 18, 2024	76.26	76.94	74.95	75.81	74.81	23,200
Apr 17, 2024	75.70	78.18	74.90	76.28	75.27	20,700
Apr 16, 2024	79.15	79.40	78.14	78.35	77.31	7,100
Apr 15, 2024	79.50	79.50	78.45	78.83	77.79	14,900
Apr 12, 2024	79.40	79.67	79.05	79.43	78.38	10,700
Apr 11, 2024	79.76	80.49	79.50	80.49	79.42	11,700
Apr 10, 2024	82.22	83.55	78.51	79.73	78.67	28,400
Apr 9, 2024	82.67	83.66	82.10	83.49	82.38	14,200
Apr 8, 2024	81.98	83.00	81.98	82.62	81.53	11,600
Apr 5, 2024	81.93	82.59	80.69	82.36	81.27	18,300
Apr 4, 2024	83.73	83.83	82.47	82.58	81.49	12,600
Apr 3, 2024	81.81	82.76	81.54	82.73	81.63	21,600
Apr 2, 2024	81.90	81.94	81.08	81.88	80.80	26,600
Apr 1, 2024	86.22	86.22	81.86	82.75	81.65	33,800
Mar 28, 2024	85.84	86.92	84.90	86.67	85.52	31,500
Mar 27, 2024	81.98	85.94	81.98	85.51	84.38	32,300
Mar 26, 2024	0.35 Dividend
Mar 26, 2024	82.49	83.08	80.98	81.30	80.22	18,000
Mar 25, 2024	82.20	82.78	82.20	82.59	81.15	9,000
Mar 22, 2024	84.36	84.36	81.13	82.08	80.65	11,500
Mar 21, 2024	83.82	84.95	82.79	84.55	83.08	21,100
Mar 20, 2024	80.71	84.09	80.26	83.18	81.73	22,600
Mar 19, 2024	80.41	81.74	80.06	81.32	79.90	11,800
Mar 18, 2024	81.68	82.50	80.06	80.16	78.76	27,200
Mar 15, 2024	81.11	83.56	81.11	82.07	80.64	46,500
Mar 14, 2024	82.59	82.86	81.67	82.13	80.70	24,000
Mar 13, 2024	82.86	83.81	82.86	83.07	81.62	14,800
Mar 12, 2024	82.63	83.45	82.63	83.40	81.95	10,100
Mar 11, 2024	82.62	85.00	82.00	85.00	83.52	21,700
Mar 8, 2024	84.69	84.69	83.07	83.40	81.95	10,200
Mar 7, 2024	84.41	84.41	82.99	83.92	82.46	12,700
Mar 6, 2024	83.50	84.31	82.70	83.45	82.00	14,300
Mar 5, 2024	83.07	84.53	83.07	83.74	82.28	9,900
Mar 4, 2024	84.30	84.61	83.04	83.21	81.76	24,600
Mar 1, 2024	85.88	86.75	84.94	85.03	83.55	16,000
Feb 29, 2024	86.00	87.00	85.95	86.50	84.99	16,500
Feb 28, 2024	83.91	85.94	83.91	85.09	83.61	13,700
Feb 27, 2024	85.97	86.50	84.60	84.60	83.13	14,400
Feb 26, 2024	85.23	87.00	85.23	85.97	84.47	16,500
Feb 23, 2024	85.29	85.98	85.20	85.84	84.34	11,300
Feb 22, 2024	84.55	85.69	83.86	85.67	84.18	20,100
Feb 21, 2024	84.76	86.00	84.20	85.22	83.73	20,000
Feb 20, 2024	85.56	86.56	83.66	85.70	84.21	18,700
Feb 16, 2024	87.64	88.15	86.53	86.53	85.02	18,200
Feb 15, 2024	84.80	88.31	84.80	87.87	86.34	18,700
Feb 14, 2024	81.95	84.29	81.88	83.99	82.53	18,400
Feb 13, 2024	84.28	84.28	80.26	80.76	79.35	28,100
Feb 12, 2024	84.70	87.53	84.70	85.95	84.45	20,000
Feb 9, 2024	84.00	89.31	82.32	85.01	83.53	18,200
Feb 8, 2024	81.44	83.70	81.44	83.16	81.71	17,300
Feb 7, 2024	82.10	83.38	80.37	81.96	80.53	18,900
Feb 6, 2024	82.19	82.35	81.12	82.35	80.91	15,400
Feb 5, 2024	83.19	83.55	82.07	82.60	81.16	15,700
Feb 2, 2024	84.59	85.88	83.49	84.00	82.54	16,700
Feb 1, 2024	84.50	85.74	82.18	85.69	84.20	26,200
Jan 31, 2024	88.46	89.97	84.44	84.44	82.97	19,700
Jan 30, 2024	87.30	90.00	87.30	89.58	88.02	11,100
Jan 29, 2024	88.24	89.96	87.25	89.96	88.39	19,600
Jan 26, 2024	89.15	89.20	88.38	89.13	87.58	12,400
Jan 25, 2024	89.82	89.82	87.71	88.98	87.43	17,000
Jan 24, 2024	88.73	89.73	87.90	88.93	87.38	24,300
Jan 23, 2024	90.25	90.25	88.42	88.82	87.27	15,400
Jan 22, 2024	90.13	90.25	88.00	89.94	88.37	17,300

NIC Nicolet Bankshares, Inc.

107.70

-0.15%

TYBT Trinity Bank, N.A.

86.50

0.00%

VABK Virginia National Bankshares Corporation

36.10

+0.75%

CWBC Community West Bancshares

19.02

-0.26%

FITBP Fifth Third Bancorp

24.78

0.00%

BWFG Bankwell Financial Group, Inc.

29.99

+0.54%

HNVR Hanover Bancorp, Inc.

24.64

0.00%

FMBL Farmers & Merchants Bank of Long Beach

5,625.00

0.00%

MNSB MainStreet Bancshares, Inc.

16.80

0.00%

CBAN Colony Bankcorp, Inc.

15.99

-0.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bank First Corporation (BFC)

Related Tickers