Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Bank First Corporation (BFC)

110.80
-0.12
(-0.11%)
As of 10:31:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025111.11111.11110.80110.80110.801,726
Apr 23, 2025111.43112.26109.01110.92110.9221,200
Apr 22, 2025108.66110.57107.59110.57110.5723,300
Apr 21, 2025106.48109.22105.24107.86107.8637,800
Apr 17, 2025106.77109.00106.00106.30106.3027,400
Apr 16, 2025103.30107.45102.24106.27106.2746,500
Apr 15, 2025100.78101.97100.50101.97101.9717,700
Apr 14, 202599.83100.4098.0099.9099.9021,500
Apr 11, 202598.48100.0098.0199.1399.1342,000
Apr 10, 202599.26101.7098.6599.3499.3432,100
Apr 9, 202598.00108.1296.95101.56101.5652,300
Apr 8, 202598.93100.4997.5098.2298.2245,600
Apr 7, 202594.02100.0094.0296.9296.9238,100
Apr 4, 202593.5196.6893.0096.6096.6033,500
Apr 3, 202598.05101.7995.5196.0296.0233,300
Apr 2, 2025100.65101.95100.65101.62101.6219,800
Apr 1, 2025100.10101.70100.05101.57101.5716,100
Mar 31, 2025100.90101.96100.13100.74100.7428,000
Mar 28, 2025102.23102.23100.81101.16101.1616,400
Mar 27, 2025102.91103.60102.80103.41103.4117,400
Mar 26, 2025 0.45 Dividend
Mar 26, 2025103.23103.52102.71103.52103.5215,700
Mar 25, 2025103.12103.55102.44102.67102.2213,100
Mar 24, 2025101.64104.96101.64103.19102.7415,700
Mar 21, 2025101.96101.96100.53100.53100.0969,200
Mar 20, 2025103.75104.06102.54103.23102.7833,900
Mar 19, 2025103.01104.05102.60103.84103.3830,500
Mar 18, 2025101.07102.16100.86101.57101.1220,800
Mar 17, 2025100.15102.68100.15102.09101.6423,100
Mar 14, 202599.71100.9799.70100.81100.3715,400
Mar 13, 2025100.55100.5598.7698.7898.3514,300
Mar 12, 2025100.71100.7199.0499.8299.3823,000
Mar 11, 2025100.06100.9099.6099.6099.1621,400
Mar 10, 2025100.83101.7399.6699.6699.2223,000
Mar 7, 2025101.20102.30101.20101.85101.4015,300
Mar 6, 2025100.01101.61100.01101.34100.9015,300
Mar 5, 2025104.01104.51101.38102.04101.5924,300
Mar 4, 2025104.19105.87103.35103.42102.9720,600
Mar 3, 2025104.75107.16104.75106.76106.2923,400
Feb 28, 2025103.84104.98103.60104.74104.2821,000
Feb 27, 2025103.90104.44103.42103.53103.0818,500
Feb 26, 2025104.38105.16103.34104.46104.0014,100
Feb 25, 2025102.58104.99102.58104.56104.1021,400
Feb 24, 2025102.88103.85102.00102.17101.7215,500
Feb 21, 2025103.68103.68102.52102.52102.0721,700
Feb 20, 2025102.78103.52101.77102.78102.3316,400
Feb 19, 2025101.74103.16101.68103.15102.7010,800
Feb 18, 2025101.09102.95101.09102.84102.3910,100
Feb 14, 2025103.21103.21101.39101.49101.058,300
Feb 13, 2025101.64102.70100.99102.70102.258,400
Feb 12, 2025102.47102.68101.12101.12100.689,900
Feb 11, 2025101.63103.98101.63103.98103.529,100
Feb 10, 2025102.30102.93102.27102.35101.909,000
Feb 7, 2025103.79103.79101.26102.03101.5811,600
Feb 6, 2025104.14104.44102.60104.44103.989,300
Feb 5, 2025101.71103.37101.71103.37102.9213,000
Feb 4, 202599.78102.1499.78101.48101.0410,000
Feb 3, 202598.37100.7098.37100.2499.8018,900
Jan 31, 2025100.85102.08100.45101.18100.7428,400
Jan 30, 2025103.47103.50101.20101.80101.358,700
Jan 29, 2025101.74102.86101.57102.01101.5613,900
Jan 28, 2025102.57102.57101.80101.80101.3512,300
Jan 27, 2025101.30104.30101.30103.04102.5918,100
Jan 24, 2025100.66102.50100.66101.69101.2415,600
Jan 23, 202598.48101.3598.48101.35100.9142,500
Jan 22, 202599.01100.8098.3999.3798.9318,700
Jan 21, 202598.99100.0898.99100.0899.6418,100
Jan 17, 202598.3898.9596.8698.9498.5116,200
Jan 16, 202598.4798.4796.5097.5497.1116,300
Jan 15, 2025101.20101.2098.1599.3398.8916,100
Jan 14, 202596.3598.3894.3198.3897.9520,700
Jan 13, 202592.4996.0392.4995.9195.4917,700
Jan 10, 202595.7996.9292.5093.7293.3134,700
Jan 8, 202595.7497.6095.5096.6696.2414,800
Jan 7, 202596.5997.1595.7296.7696.3418,200
Jan 6, 202598.3199.6096.7496.8596.4325,000
Jan 3, 202597.5197.9296.9597.8097.3712,800
Jan 2, 2025101.00101.0097.0297.5597.1211,700
Dec 31, 2024100.50100.5098.8699.0998.6613,800
Dec 30, 202497.99100.1897.9999.1498.7114,700
Dec 27, 202499.4199.4197.3798.6798.2413,200
Dec 26, 202499.09100.3198.95100.3199.877,800
Dec 24, 202498.98100.3598.98100.3599.915,300
Dec 23, 2024 0.45 Dividend
Dec 23, 2024101.00101.0099.2699.6299.1817,000
Dec 20, 202498.69101.5598.69101.55100.6664,600
Dec 19, 2024102.50102.7499.78100.4399.5520,800
Dec 18, 2024107.43107.43100.18101.21100.3223,800
Dec 17, 2024107.75107.75106.00106.45105.5118,600
Dec 16, 2024106.54108.45106.20107.79106.8412,100
Dec 13, 2024106.99106.99106.27106.79105.8510,900
Dec 12, 2024108.35109.00106.93107.20106.2614,400
Dec 11, 2024108.57109.80108.00108.79107.8319,900
Dec 10, 2024104.25107.74104.25107.73106.7815,800
Dec 9, 2024106.13108.30105.12105.12104.2015,500
Dec 6, 2024105.50106.50105.00106.50105.5612,700
Dec 5, 2024107.10107.30106.50106.50105.5612,800
Dec 4, 2024106.18107.01104.68107.01106.0717,500
Dec 3, 2024106.62107.93106.00106.05105.1220,600
Dec 2, 2024107.03108.57106.25106.97106.0314,900
Nov 29, 2024107.10108.08106.25106.87105.9311,500
Nov 27, 2024106.69107.97106.05106.64105.7019,100
Nov 26, 2024106.26107.87105.43106.28105.3517,000
Nov 25, 2024110.20110.49106.97107.04106.1024,700
Nov 22, 2024104.52106.97104.14106.79105.8515,500
Nov 21, 2024103.07106.05103.07104.84103.9213,300
Nov 20, 2024102.27103.14102.06102.75101.8510,500
Nov 19, 2024100.44102.63100.44102.63101.739,400
Nov 18, 2024101.02102.56101.02102.45101.5514,000
Nov 15, 2024103.15103.15100.95101.84100.9415,000
Nov 14, 2024103.00103.0099.77102.70101.8019,500
Nov 13, 2024106.58106.58103.26103.29102.3833,400
Nov 12, 2024108.16108.41104.74106.43105.4934,400
Nov 11, 2024106.71109.83105.46108.17107.2215,600
Nov 8, 2024102.04105.29102.04105.01104.0913,000
Nov 7, 2024107.83107.83101.84102.40101.5023,800
Nov 6, 202497.90108.9897.90108.31107.3670,200
Nov 5, 202492.1595.0092.1594.9894.1413,500
Nov 4, 202491.2592.3691.2092.0391.2216,300
Nov 1, 202492.7592.8491.8892.3891.579,100
Oct 31, 202492.8492.9691.6992.0191.2012,200
Oct 30, 202494.2595.7593.5593.5592.7311,500
Oct 29, 202492.0794.2592.0793.7592.9313,300
Oct 28, 202491.4493.5990.3093.0092.1810,900
Oct 25, 202492.1492.1490.0190.2789.4812,100
Oct 24, 202492.9792.9791.3991.7390.9210,000
Oct 23, 202492.4793.1492.2693.0792.2510,300
Oct 22, 202492.5594.0792.4793.4692.6411,200
Oct 21, 202494.8594.8591.8291.8291.0113,400
Oct 18, 202496.2796.2794.3194.8193.9815,300
Oct 17, 202495.0096.2893.8296.2895.4316,700
Oct 16, 202492.9594.5992.8394.0793.2427,500
Oct 15, 202490.7093.4088.6391.2090.4023,400
Oct 14, 202489.4389.9087.5589.5088.7110,400
Oct 11, 202489.5189.9588.9989.6088.8113,100
Oct 10, 202487.0187.5686.1186.6385.8712,400
Oct 9, 202486.7488.7786.7487.8587.0818,300
Oct 8, 202487.0787.5386.4186.7285.9610,600
Oct 7, 202487.0087.2486.3986.5385.779,500
Oct 4, 202487.7687.9286.5587.2486.4711,700
Oct 3, 202487.1887.2885.9386.5085.7411,700
Oct 2, 202487.0587.5886.5786.8786.1113,400
Oct 1, 202490.0490.4887.2987.8087.0316,900
Sep 30, 202487.5990.7387.5990.7089.9018,900
Sep 27, 202489.7990.0787.9988.2087.4211,800
Sep 26, 202488.9789.5188.2088.7187.9316,800
Sep 25, 2024 0.4 Dividend
Sep 25, 202488.9888.9887.8787.9887.2119,600
Sep 24, 202491.2191.2189.7290.2789.0815,400
Sep 23, 202491.6693.0090.3591.2290.0211,200
Sep 20, 202494.4994.4991.2491.2890.0892,200
Sep 19, 202495.4795.6693.0094.9693.7130,700
Sep 18, 202491.4596.0091.4593.3492.1127,700
Sep 17, 202492.8894.5092.0492.4291.2018,400
Sep 16, 202491.2492.2791.2291.8390.6225,700
Sep 13, 202489.6990.8089.5190.8089.6016,700
Sep 12, 202488.0888.4587.4688.4287.2521,500
Sep 11, 202487.3487.7785.8187.4486.2920,700
Sep 10, 202487.6888.9286.9188.1586.9914,200
Sep 9, 202488.4889.5888.4788.4787.3023,900
Sep 6, 202488.9688.9686.9487.2786.1218,200
Sep 5, 202490.3890.3888.1188.8087.6314,700
Sep 4, 202490.9890.9889.3089.6188.4315,200
Sep 3, 202492.0292.0290.8491.2990.0914,800
Aug 30, 202493.9994.3392.2494.0492.8029,500
Aug 29, 202493.9494.3992.6793.2792.0417,100
Aug 28, 202493.9694.4092.4392.7491.5221,100
Aug 27, 202492.6293.4792.5593.3492.1116,600
Aug 26, 202494.4294.4292.7892.9291.6917,300
Aug 23, 202488.6795.0088.6794.0592.8126,600
Aug 22, 202488.7588.8688.0988.4587.2814,300
Aug 21, 202487.2088.7587.2088.0786.9112,100
Aug 20, 202487.1387.8186.1287.4386.2838,000
Aug 19, 202487.1187.6286.8187.4086.2513,300
Aug 16, 202484.9787.5084.9786.3885.2432,500
Aug 15, 202484.8185.8284.4485.0883.9617,500
Aug 14, 202482.7683.0382.5183.0381.9414,400
Aug 13, 202483.1284.1383.1283.7082.6011,800
Aug 12, 202484.0584.0582.5082.7581.6612,000
Aug 9, 202484.1884.6183.5883.9982.8816,900
Aug 8, 202484.0885.5084.0185.4984.3618,300
Aug 7, 202485.7986.4783.1983.4082.3020,400
Aug 6, 202483.7684.5683.0183.9982.8821,200
Aug 5, 202483.9385.3882.6183.6882.5825,900
Aug 2, 202486.5687.6086.3186.9285.7718,400
Aug 1, 202489.0889.6188.4889.6188.4325,000
Jul 31, 202493.6394.6092.7092.7091.4838,500
Jul 30, 202494.0094.1092.8894.1092.8619,900
Jul 29, 202495.8695.8693.3993.7792.5322,800
Jul 26, 202494.3595.7393.4595.6294.3637,900
Jul 25, 202494.1596.0092.9294.0492.8067,000
Jul 24, 202493.4895.0893.2393.6992.4552,000
Jul 23, 202491.9693.9891.9693.5892.3576,000
Jul 22, 202491.1392.9589.5392.7591.5343,700
Jul 19, 202489.9691.5089.2490.5489.3544,300
Jul 18, 202490.4093.5089.6889.9588.7663,400
Jul 17, 202488.3293.0088.3090.6289.4267,900
Jul 16, 202488.5090.9188.5090.1788.9857,300
Jul 15, 202485.2589.7585.2587.9986.8343,100
Jul 12, 202484.3085.6684.3085.0083.8831,500
Jul 11, 202483.1686.1882.7084.0782.9650,400
Jul 10, 202480.0782.7580.0082.4981.4020,000
Jul 9, 202481.3281.4179.5380.0979.0312,500
Jul 8, 202479.8080.2979.8079.9878.9310,300
Jul 5, 202480.5080.5079.5080.1479.0813,500
Jul 3, 202482.7582.7580.9180.9179.8416,200
Jul 2, 202482.3283.8082.2283.6082.5016,600
Jul 1, 202482.0082.5581.8082.4281.3321,300
Jun 28, 202481.6783.2581.6782.5981.50135,100
Jun 27, 202479.5381.2379.5381.2380.1614,900
Jun 26, 2024 0.35 Dividend
Jun 26, 202477.8280.1077.0079.5078.4519,800
Jun 25, 202479.2679.5878.8178.8177.4311,400
Jun 24, 202478.2980.3478.2979.8378.4317,100
Jun 21, 202480.1780.4378.1778.1876.8157,900
Jun 20, 202480.7881.3479.6880.2478.8316,600
Jun 18, 202480.1681.8880.1681.5180.0816,000
Jun 17, 202478.2480.9178.2480.9179.497,700
Jun 14, 202478.7678.8278.0078.8277.4417,800
Jun 13, 202479.9680.2678.7379.1977.8011,400
Jun 12, 202480.8982.5480.7281.5780.1416,400
Jun 11, 202477.6979.5377.6979.5378.1315,300
Jun 10, 202478.2779.1778.2779.0677.679,000
Jun 7, 202480.8980.8980.0180.2078.796,900
Jun 6, 202478.1281.6678.1281.3779.948,100
Jun 5, 202480.5582.0779.7881.7280.2812,200
Jun 4, 202481.0081.0080.1580.5579.138,800
Jun 3, 202482.1282.1280.0080.7479.327,400
May 31, 202481.4282.0081.4281.6480.2113,000
May 30, 202480.4281.8880.0080.8679.4416,100
May 29, 202479.9780.0078.9979.4278.0217,000
May 28, 202481.3981.4580.5081.2879.8517,400
May 24, 202480.3881.3779.8081.3779.9413,400
May 23, 202481.6081.6879.5479.5478.1418,400
May 22, 202481.3783.4481.3781.5980.1617,500
May 21, 202483.0883.7682.8983.7682.299,100
May 20, 202484.8484.8483.7183.7182.247,900
May 17, 202485.0085.2584.6784.7483.2512,700
May 16, 202483.5084.9883.5084.8883.3911,600
May 15, 202484.3085.0083.5083.8882.4111,900
May 14, 202483.0084.2282.8083.8682.3910,000
May 13, 202483.9884.5381.1682.4781.0221,100
May 10, 202482.5783.9882.5783.3981.9211,300
May 9, 202481.9983.4081.9983.1481.6810,100
May 8, 202482.1682.8981.9282.3180.8611,200
May 7, 202481.8083.0881.8082.0480.6015,700
May 6, 202481.0881.1480.7981.1479.719,900
May 3, 202479.5680.9079.1280.0078.5928,400
May 2, 202479.5880.7179.5879.8578.4515,400
May 1, 202477.4079.8577.4079.0177.6219,500
Apr 30, 202477.8379.2776.7577.1975.8318,500
Apr 29, 202476.9877.6976.9877.6976.338,600
Apr 26, 202478.8779.2278.5578.8677.4713,400
Apr 25, 202478.2578.5377.8278.5377.1515,300
Apr 24, 202477.1278.9176.7978.5477.1615,600

Related Tickers

NIC Nicolet Bankshares, Inc.
115.85
-0.18%
 
GSBC Great Southern Bancorp, Inc.
55.35
-0.27%
 
EQBK Equity Bancshares, Inc.
38.27
-0.31%
 
TCBX Third Coast Bancshares, Inc.
29.53
-3.21%
 
NRB.F Hope Bancorp, Inc.
8.70
+0.58%
 
ERKH Eureka Homestead Bancorp, Inc.
16.50
0.00%
 
ONBPP Old National Bancorp
25.22
+0.27%
 
HSNGY Hang Seng Bank Limited
12.86
+0.39%
 
PSBQ PSB Holdings, Inc.
24.89
-0.04%
 
BTPN.JK PT Bank SMBC Indonesia Tbk
2,080.00
+0.97%